시장 데이터를 불러오는 중
전체 종목
iShares Bloomberg Roll Select Commodity Strategy ETF 과거 주가
iShares Bloomberg Roll Select Commodity Strategy ETF · CMDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Bloomberg Roll Select Commodity Strategy ETF · CMDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,177 | ₩86,672 | ₩85,670 | ₩85,976 | -0.23% | 5.8만 |
| 2026.10.08 | ₩86,123 | ₩86,391 | ₩85,667 | ₩86,016 | -0.12% | 7.5만 |
| 2026.10.07 | ₩85,976 | ₩87,718 | ₩85,131 | ₩85,480 | -0.58% | 5.9만 |
| 2026.10.06 | ₩84,944 | ₩85,989 | ₩84,763 | ₩85,989 | +1.23% | 4.3만 |
| 2026.10.05 | ₩85,373 | ₩85,507 | ₩84,930 | ₩85,118 | -0.30% | 2.7만 |
| 2026.10.02 | ₩84,796 | ₩85,185 | ₩84,287 | ₩85,185 | +0.46% | 4.2만 |
| 2026.10.01 | ₩84,904 | ₩85,587 | ₩84,863 | ₩85,560 | +0.77% | 50.2만 |
| 2026.09.30 | ₩85,989 | ₩86,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,252 |
| -0.86% |
| 17만 |
| 2026.09.29 | ₩84,770 | ₩85,708 | ₩84,595 | ₩84,796 | +0.03% | 4.8만 |
|---|
| 2026.09.28 | ₩86,056 | ₩86,110 | ₩85,091 | ₩85,359 | -0.81% | 4.9만 |
|---|
| 2026.09.25 | ₩86,364 | ₩87,162 | ₩85,922 | ₩86,244 | -0.14% | 8.6만 |
|---|
| 2026.09.24 | ₩87,088 | ₩87,825 | ₩86,927 | ₩87,275 | +0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩86,726 | ₩87,168 | ₩86,525 | ₩86,981 | +0.29% | 20.4만 |
|---|
| 2026.09.22 | ₩86,391 | ₩86,873 | ₩86,284 | ₩86,659 | +0.31% | 26.5만 |
|---|
| 2026.09.21 | ₩86,565 | ₩86,806 | ₩86,284 | ₩86,565 | 0.00% | 9.8만 |
|---|
| 2026.09.18 | ₩87,785 | ₩87,785 | ₩86,954 | ₩87,085 | -0.80% | 3.5만 |
|---|
| 2026.09.17 | ₩87,503 | ₩87,758 | ₩87,269 | ₩87,383 | -0.14% | 3.6만 |
|---|
| 2026.09.16 | ₩88,401 | ₩88,401 | ₩87,430 | ₩87,584 | -0.92% | 14.1만 |
|---|
| 2026.09.15 | ₩87,718 | ₩88,475 | ₩87,718 | ₩88,281 | +0.64% | 9.2만 |
|---|
| 2026.09.14 | ₩87,892 | ₩88,106 | ₩87,028 | ₩87,383 | -0.58% | 14.8만 |
|---|
| 2026.09.11 | ₩88,254 | ₩88,254 | ₩87,075 | ₩87,490 | -0.87% | 9.5만 |
|---|
| 2026.09.10 | ₩87,771 | ₩88,656 | ₩87,396 | ₩88,656 | +1.01% | 29만 |
|---|
| 2026.09.09 | ₩87,316 | ₩87,463 | ₩86,887 | ₩87,463 | +0.17% | 9.4만 |
|---|
| 2026.09.08 | ₩86,230 | ₩86,605 | ₩86,009 | ₩86,552 | +0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩85,466 | ₩85,761 | ₩84,924 | ₩85,708 | +0.28% | 7.2만 |
|---|
| 2026.09.03 | ₩86,418 | ₩86,418 | ₩85,641 | ₩86,029 | -0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩85,775 | ₩86,532 | ₩85,634 | ₩85,922 | +0.17% | 6.3만 |
|---|
| 2026.09.01 | ₩85,332 | ₩86,552 | ₩85,064 | ₩86,552 | +1.43% | 8.8만 |
|---|
| 2026.08.31 | ₩85,332 | ₩85,332 | ₩84,515 | ₩85,172 | -0.19% | 13.9만 |
|---|
| 2026.08.28 | ₩84,220 | ₩84,502 | ₩83,932 | ₩84,013 | -0.25% | 3.9만 |
|---|
| 2026.08.27 | ₩83,550 | ₩84,341 | ₩83,403 | ₩84,006 | +0.55% | 2.2만 |
|---|
| 2026.08.26 | ₩82,827 | ₩83,657 | ₩82,827 | ₩83,316 | +0.59% | 7.5만 |
|---|
| 2026.08.25 | ₩82,693 | ₩83,302 | ₩82,693 | ₩83,028 | +0.41% | 5.3만 |
|---|
| 2026.08.24 | ₩84,327 | ₩84,327 | ₩83,577 | ₩83,751 | -0.68% | 6만 |
|---|
| 2026.08.21 | ₩84,220 | ₩84,475 | ₩84,126 | ₩84,247 | +0.03% | 5.9만 |
|---|
| 2026.08.20 | ₩83,523 | ₩83,857 | ₩83,430 | ₩83,711 | +0.22% | 5.7만 |
|---|
| 2026.08.19 | ₩82,733 | ₩83,376 | ₩82,733 | ₩83,108 | +0.45% | 5만 |
|---|
| 2026.08.18 | ₩82,532 | ₩82,571 | ₩82,170 | ₩82,177 | -0.43% | 3.2만 |
|---|
| 2026.08.17 | ₩81,487 | ₩82,532 | ₩81,487 | ₩82,532 | +1.28% | 5.8만 |
|---|
| 2026.08.14 | ₩80,857 | ₩81,312 | ₩80,763 | ₩81,192 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩80,951 | ₩81,085 | ₩80,508 | ₩80,616 | -0.41% | 3.9만 |
|---|
| 2026.08.12 | ₩81,259 | ₩81,485 | ₩81,138 | ₩81,386 | +0.16% | 4.4만 |
|---|
| 2026.08.11 | ₩80,696 | ₩81,058 | ₩80,401 | ₩81,004 | +0.38% | 24.7만 |
|---|
| 2026.08.10 | ₩80,080 | ₩81,031 | ₩80,080 | ₩80,924 | +1.05% | 95.4만 |
|---|
| 2026.08.07 | ₩78,914 | ₩79,450 | ₩78,914 | ₩79,088 | +0.22% | 3.2만 |
|---|
| 2026.08.06 | ₩78,311 | ₩78,659 | ₩78,224 | ₩78,592 | +0.36% | 2.3만 |
|---|
| 2026.08.05 | ₩78,177 | ₩78,297 | ₩77,891 | ₩77,989 | -0.24% | 4.6만 |
|---|
| 2026.08.04 | ₩77,453 | ₩77,721 | ₩77,359 | ₩77,507 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩77,842 | ₩78,364 | ₩77,688 | ₩78,311 | +0.60% | 4.8만 |
|---|
| 2026.07.31 | ₩79,034 | ₩79,101 | ₩78,606 | ₩78,941 | -0.12% | 5.2만 |
|---|
| 2026.07.30 | ₩78,941 | ₩79,182 | ₩78,900 | ₩79,002 | +0.08% | 5.3만 |
|---|
| 2026.07.29 | ₩78,941 | ₩79,450 | ₩78,820 | ₩79,155 | +0.27% | 5.3만 |
|---|
| 2026.07.28 | ₩78,378 | ₩78,572 | ₩78,070 | ₩78,229 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩79,329 | ₩79,329 | ₩78,780 | ₩78,793 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩80,160 | ₩80,435 | ₩79,972 | ₩80,173 | +0.02% | 3만 |
|---|
| 2026.07.23 | ₩80,790 | ₩80,870 | ₩80,463 | ₩80,516 | -0.34% | 5.3만 |
|---|
| 2026.07.22 | ₩80,200 | ₩80,455 | ₩80,200 | ₩80,348 | +0.18% | 5.7만 |
|---|
| 2026.07.21 | ₩79,436 | ₩79,718 | ₩79,395 | ₩79,664 | +0.29% | 3.5만 |
|---|
| 2026.07.20 | ₩78,632 | ₩78,967 | ₩78,623 | ₩78,780 | +0.19% | 3.3만 |
|---|
| 2026.07.17 | ₩78,230 | ₩78,713 | ₩78,230 | ₩78,592 | +0.46% | 2.3만 |
|---|
| 2026.07.16 | ₩78,217 | ₩78,217 | ₩77,668 | ₩77,681 | -0.69% | 3.8만 |
|---|
| 2026.07.15 | ₩78,284 | ₩78,525 | ₩77,962 | ₩78,472 | +0.24% | 2.4만 |
|---|
| 2026.07.14 | ₩78,070 | ₩78,150 | ₩77,802 | ₩78,083 | +0.02% | 1.9만 |
|---|
| 2026.07.13 | ₩76,703 | ₩77,467 | ₩76,649 | ₩77,386 | +0.89% | 3.4만 |
|---|
| 2026.07.10 | ₩76,555 | ₩76,555 | ₩76,019 | ₩76,287 | -0.35% | 3.2만 |
|---|
| 2026.07.09 | ₩76,609 | ₩76,636 | ₩76,194 | ₩76,341 | -0.35% | 2.8만 |
|---|
| 2026.07.08 | ₩76,301 | ₩76,756 | ₩76,100 | ₩76,435 | +0.18% | 4.7만 |
|---|
| 2026.07.07 | ₩75,805 | ₩75,885 | ₩75,351 | ₩75,778 | -0.04% | 19.9만 |
|---|
| 2026.07.06 | ₩74,827 | ₩75,376 | ₩74,746 | ₩75,269 | +0.59% | 6만 |
|---|
| 2026.07.02 | ₩73,795 | ₩74,181 | ₩73,694 | ₩73,862 | +0.09% | 10.2만 |
|---|
| 2026.07.01 | ₩73,795 | ₩74,177 | ₩73,634 | ₩73,634 | -0.22% | 4.3만 |
|---|
| 2026.06.30 | ₩74,103 | ₩74,659 | ₩73,748 | ₩74,009 | -0.13% | 4.9만 |
|---|
| 2026.06.29 | ₩73,714 | ₩73,755 | ₩73,393 | ₩73,460 | -0.35% | 8.3만 |
|---|
| 2026.06.26 | ₩73,782 | ₩74,023 | ₩73,693 | ₩73,782 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩73,580 | ₩74,525 | ₩73,513 | ₩74,438 | +1.17% | 14.2만 |
|---|
| 2026.06.24 | ₩73,379 | ₩73,694 | ₩73,098 | ₩73,192 | -0.26% | 5.5만 |
|---|
| 2026.06.23 | ₩74,679 | ₩74,894 | ₩74,612 | ₩74,612 | -0.09% | 5.7만 |
|---|
| 2026.06.22 | ₩75,926 | ₩75,979 | ₩75,483 | ₩75,698 | -0.30% | 3.6만 |
|---|
| 2026.06.18 | ₩76,180 | ₩76,247 | ₩75,490 | ₩76,194 | +0.02% | 13.5만 |
|---|
| 2026.06.17 | ₩77,105 | ₩77,587 | ₩76,348 | ₩76,421 | -0.89% | 7.8만 |
|---|
| 2026.06.16 | ₩76,703 | ₩77,132 | ₩76,589 | ₩76,850 | +0.19% | 6.4만 |
|---|
| 2026.06.15 | ₩77,071 | ₩77,319 | ₩77,031 | ₩77,279 | +0.27% | 8.9만 |
|---|
| 2026.06.12 | ₩77,802 | ₩78,204 | ₩77,574 | ₩77,574 | -0.29% | 9.5만 |
|---|
| 2026.06.11 | ₩78,445 | ₩78,699 | ₩77,822 | ₩78,070 | -0.48% | 7.9만 |
|---|
| 2026.06.10 | ₩78,592 | ₩79,008 | ₩78,391 | ₩78,418 | -0.22% | 14.3만 |
|---|
| 2026.06.09 | ₩79,235 | ₩79,276 | ₩78,190 | ₩78,512 | -0.91% | 6만 |
|---|
| 2026.06.08 | ₩79,678 | ₩79,812 | ₩79,517 | ₩79,544 | -0.17% | 3만 |
|---|
| 2026.06.05 | ₩80,361 | ₩80,361 | ₩79,249 | ₩79,329 | -1.28% | 3.3만 |
|---|
| 2026.06.04 | ₩81,339 | ₩81,366 | ₩80,843 | ₩81,111 | -0.28% | 15.3만 |
|---|
| 2026.06.03 | ₩81,956 | ₩82,049 | ₩81,808 | ₩81,942 | -0.02% | 4.4만 |
|---|
| 2026.06.02 | ₩81,647 | ₩81,956 | ₩81,607 | ₩81,929 | +0.34% | 2.4만 |
|---|
| 2026.06.01 | ₩81,848 | ₩82,157 | ₩81,527 | ₩81,594 | -0.31% | 3.9만 |
|---|
| 2026.05.29 | ₩81,272 | ₩81,299 | ₩80,656 | ₩80,884 | -0.48% | 14.4만 |
|---|
| 2026.05.28 | ₩80,790 | ₩81,440 | ₩80,307 | ₩81,366 | +0.71% | 6.8만 |
|---|
| 2026.05.27 | ₩80,334 | ₩80,795 | ₩80,220 | ₩80,388 | +0.07% | 4.4만 |
|---|
| 2026.05.26 | ₩81,701 | ₩81,969 | ₩81,420 | ₩81,540 | -0.20% | 44.6만 |
|---|
| 2026.05.22 | ₩82,612 | ₩82,813 | ₩82,023 | ₩82,291 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩83,805 | ₩83,805 | ₩82,364 | ₩82,813 | -1.18% | 3.1만 |
|---|
| 2026.05.20 | ₩84,073 | ₩84,153 | ₩82,941 | ₩83,269 | -0.96% | 8.4만 |
|---|
| 2026.05.19 | ₩84,542 | ₩84,703 | ₩84,126 | ₩84,614 | +0.09% | 4만 |
|---|
| 2026.05.18 | ₩83,832 | ₩84,729 | ₩83,785 | ₩84,126 | +0.35% | 5.6만 |
|---|
| 2026.05.15 | ₩84,100 | ₩84,421 | ₩82,659 | ₩83,470 | -0.75% | 10.2만 |
|---|
| 2026.05.14 | ₩84,341 | ₩84,341 | ₩83,631 | ₩84,126 | -0.25% | 4.3만 |
|---|
| 2026.05.13 | ₩85,158 | ₩85,436 | ₩84,642 | ₩84,770 | -0.46% | 4.5만 |
|---|
| 2026.05.12 | ₩84,622 | ₩85,332 | ₩84,475 | ₩85,332 | +0.84% | 4.4만 |
|---|
| 2026.05.11 | ₩83,229 | ₩84,153 | ₩83,229 | ₩84,046 | +0.98% | 4.6만 |
|---|
| 2026.05.08 | ₩81,942 | ₩82,396 | ₩81,835 | ₩82,090 | +0.18% | 2.9만 |
|---|
| 2026.05.07 | ₩80,991 | ₩82,116 | ₩80,549 | ₩81,946 | +1.18% | 15만 |
|---|
| 2026.05.06 | ₩82,317 | ₩82,317 | ₩81,712 | ₩81,848 | -0.57% | 3.7만 |
|---|
| 2026.05.05 | ₩83,858 | ₩83,992 | ₩83,510 | ₩83,684 | -0.21% | 9.7만 |
|---|
| 2026.05.04 | ₩83,282 | ₩84,326 | ₩83,162 | ₩84,059 | +0.93% | 5.5만 |
|---|
| 2026.05.01 | ₩82,961 | ₩83,187 | ₩82,532 | ₩83,068 | +0.13% | 5만 |
|---|
| 2026.04.30 | ₩82,920 | ₩83,456 | ₩82,839 | ₩83,416 | +0.60% | 4.7만 |
|---|
| 2026.04.29 | ₩82,853 | ₩83,322 | ₩82,713 | ₩83,255 | +0.49% | 10.1만 |
|---|
| 2026.04.28 | ₩81,460 | ₩81,941 | ₩81,379 | ₩81,835 | +0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩81,205 | ₩81,580 | ₩81,205 | ₩81,312 | +0.13% | 4.3만 |
|---|
| 2026.04.24 | ₩80,589 | ₩80,909 | ₩80,307 | ₩80,830 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩80,321 | ₩81,346 | ₩80,254 | ₩81,031 | +0.88% | 6.3만 |
|---|
| 2026.04.22 | ₩80,106 | ₩80,562 | ₩80,106 | ₩80,214 | +0.13% | 6.1만 |
|---|
| 2026.04.21 | ₩78,874 | ₩79,825 | ₩78,773 | ₩79,718 | +1.07% | 10.2만 |
|---|
| 2026.04.20 | ₩78,512 | ₩78,981 | ₩78,297 | ₩78,793 | +0.36% | 7.4만 |
|---|
| 2026.04.17 | ₩77,601 | ₩78,070 | ₩77,132 | ₩77,802 | +0.26% | 7.7만 |
|---|
| 2026.04.16 | ₩79,356 | ₩79,785 | ₩79,356 | ₩79,490 | +0.17% | 7.8만 |
|---|
| 2026.04.15 | ₩78,900 | ₩79,276 | ₩78,773 | ₩79,061 | +0.20% | 5.5만 |
|---|
| 2026.04.14 | ₩79,142 | ₩79,142 | ₩78,606 | ₩79,008 | -0.17% | 12.4만 |
|---|
| 2026.04.13 | ₩79,865 | ₩80,053 | ₩78,887 | ₩79,088 | -0.97% | 9.1만 |
|---|
| 2026.04.10 | ₩78,498 | ₩78,713 | ₩78,043 | ₩78,190 | -0.39% | 6.9만 |
|---|
| 2026.04.09 | ₩78,860 | ₩79,195 | ₩78,056 | ₩78,646 | -0.27% | 7.6만 |
|---|
| 2026.04.08 | ₩77,400 | ₩78,338 | ₩77,346 | ₩78,217 | +1.06% | 14.7만 |
|---|
| 2026.04.07 | ₩81,607 | ₩81,768 | ₩80,689 | ₩80,964 | -0.79% | 6.3만 |
|---|
| 2026.04.06 | ₩81,205 | ₩81,520 | ₩80,817 | ₩81,178 | -0.03% | 4.7만 |
|---|
| 2026.04.02 | ₩81,205 | ₩81,239 | ₩80,448 | ₩81,018 | -0.23% | 3.7만 |
|---|
| 2026.04.01 | ₩79,369 | ₩79,410 | ₩78,592 | ₩79,195 | -0.22% | 16.9만 |
|---|
| 2026.03.31 | ₩80,106 | ₩80,461 | ₩79,396 | ₩79,624 | -0.60% | 9만 |
|---|
| 2026.03.30 | ₩80,093 | ₩80,155 | ₩79,597 | ₩79,946 | -0.18% | 5.1만 |
|---|
| 2026.03.27 | ₩78,619 | ₩79,584 | ₩78,619 | ₩79,383 | +0.97% | 11.2만 |
|---|
| 2026.03.26 | ₩77,802 | ₩78,405 | ₩77,574 | ₩77,574 | -0.29% | 3.7만 |
|---|
| 2026.03.25 | ₩76,287 | ₩77,721 | ₩76,261 | ₩77,158 | +1.14% | 6만 |
|---|
| 2026.03.24 | ₩77,011 | ₩77,560 | ₩76,864 | ₩77,038 | +0.03% | 3.5만 |
|---|
| 2026.03.23 | ₩76,998 | ₩76,998 | ₩75,671 | ₩76,234 | -0.99% | 5.6만 |
|---|
| 2026.03.20 | ₩78,753 | ₩79,182 | ₩78,418 | ₩78,914 | +0.20% | 4.9만 |
|---|
| 2026.03.19 | ₩79,061 | ₩79,456 | ₩78,217 | ₩78,780 | -0.36% | 3.6만 |
|---|
| 2026.03.18 | ₩79,155 | ₩80,013 | ₩79,088 | ₩79,972 | +1.03% | 5.6만 |
|---|
| 2026.03.17 | ₩78,954 | ₩79,061 | ₩78,632 | ₩79,048 | +0.12% | 10.2만 |
|---|
| 2026.03.16 | ₩78,994 | ₩79,182 | ₩78,031 | ₩78,217 | -0.98% | 7.2만 |
|---|
| 2026.03.13 | ₩79,021 | ₩79,570 | ₩78,807 | ₩79,369 | +0.44% | 11.2만 |
|---|
| 2026.03.12 | ₩79,852 | ₩79,946 | ₩79,195 | ₩79,812 | -0.05% | 3.8만 |
|---|
| 2026.03.11 | ₩77,547 | ₩78,391 | ₩76,944 | ₩78,391 | +1.09% | 3.9만 |
|---|
| 2026.03.10 | ₩77,359 | ₩77,373 | ₩75,256 | ₩77,266 | -0.12% | 19.5만 |
|---|
| 2026.03.09 | ₩79,302 | ₩79,657 | ₩75,751 | ₩76,435 | -3.62% | 10만 |
|---|
| 2026.03.06 | ₩76,917 | ₩77,775 | ₩76,823 | ₩77,567 | +0.84% | 3.6만 |
|---|
| 2026.03.05 | ₩74,827 | ₩75,845 | ₩74,639 | ₩75,309 | +0.64% | 7.7만 |
|---|
| 2026.03.04 | ₩74,465 | ₩74,545 | ₩74,117 | ₩74,469 | +0.01% | 8.9만 |
|---|
| 2026.03.03 | ₩75,202 | ₩75,202 | ₩73,634 | ₩74,170 | -1.37% | 34.7만 |
|---|
| 2026.03.02 | ₩74,626 | ₩74,626 | ₩73,761 | ₩74,331 | -0.40% | 9.4만 |
|---|
| 2026.02.27 | ₩73,085 | ₩73,152 | ₩72,857 | ₩73,152 | +0.09% | 34.5만 |
|---|
| 2026.02.26 | ₩72,093 | ₩72,421 | ₩71,773 | ₩72,334 | +0.33% | 1.7만 |
|---|
| 2026.02.25 | ₩72,227 | ₩73,594 | ₩72,039 | ₩72,281 | +0.07% | 12.4만 |
|---|
| 2026.02.24 | ₩71,919 | ₩72,133 | ₩71,865 | ₩72,133 | +0.30% | 2만 |
|---|
| 2026.02.23 | ₩72,120 | ₩72,441 | ₩71,919 | ₩72,187 | +0.09% | 3.2만 |
|---|
| 2026.02.20 | ₩71,436 | ₩71,939 | ₩71,222 | ₩71,892 | +0.64% | 1.4만 |
|---|
| 2026.02.19 | ₩70,740 | ₩71,222 | ₩70,639 | ₩71,222 | +0.68% | 3.6만 |
|---|
| 2026.02.18 | ₩70,123 | ₩70,713 | ₩70,123 | ₩70,646 | +0.75% | 4.3만 |
|---|
| 2026.02.17 | ₩69,413 | ₩69,413 | ₩68,980 | ₩69,239 | -0.25% | 6.5만 |
|---|
| 2026.02.13 | ₩70,137 | ₩70,364 | ₩69,855 | ₩70,204 | +0.10% | 10.4만 |
|---|
| 2026.02.12 | ₩71,222 | ₩71,262 | ₩69,996 | ₩70,043 | -1.66% | 8.2만 |
|---|
| 2026.02.11 | ₩71,249 | ₩71,369 | ₩70,880 | ₩71,289 | +0.06% | 11.4만 |
|---|
| 2026.02.10 | ₩70,954 | ₩70,954 | ₩70,431 | ₩70,659 | -0.42% | 4.5만 |
|---|
| 2026.02.09 | ₩70,364 | ₩71,034 | ₩70,348 | ₩70,954 | +0.84% | 6.9만 |
|---|
| 2026.02.06 | ₩70,311 | ₩70,941 | ₩70,311 | ₩70,525 | +0.30% | 4.7만 |
|---|
| 2026.02.05 | ₩69,895 | ₩70,364 | ₩69,688 | ₩69,882 | -0.02% | 5.8만 |
|---|
| 2026.02.04 | ₩70,994 | ₩71,075 | ₩70,197 | ₩70,900 | -0.13% | 5.4만 |
|---|
| 2026.02.03 | ₩70,257 | ₩70,673 | ₩69,949 | ₩70,659 | +0.57% | 24.5만 |
|---|
| 2026.02.02 | ₩69,587 | ₩69,828 | ₩68,450 | ₩68,931 | -0.94% | 13.7만 |
|---|
| 2026.01.30 | ₩73,138 | ₩76,609 | ₩69,828 | ₩72,267 | -1.19% | 10.5만 |
|---|
| 2026.01.29 | ₩75,537 | ₩75,738 | ₩73,098 | ₩74,706 | -1.10% | 8.9만 |
|---|
| 2026.01.28 | ₩73,138 | ₩73,714 | ₩72,957 | ₩73,567 | +0.59% | 5.5만 |
|---|
| 2026.01.27 | ₩72,334 | ₩72,924 | ₩71,644 | ₩72,803 | +0.65% | 18.3만 |
|---|
| 2026.01.26 | ₩71,932 | ₩73,674 | ₩71,731 | ₩71,999 | +0.09% | 20.4만 |
|---|
| 2026.01.23 | ₩71,155 | ₩71,353 | ₩70,927 | ₩71,329 | +0.24% | 13.1만 |
|---|
| 2026.01.22 | ₩70,163 | ₩70,297 | ₩70,016 | ₩70,070 | -0.13% | 2.2만 |
|---|
| 2026.01.21 | ₩70,244 | ₩70,244 | ₩69,668 | ₩70,056 | -0.27% | 3.8만 |
|---|
| 2026.01.20 | ₩69,279 | ₩69,279 | ₩68,877 | ₩68,984 | -0.43% | 4.3만 |
|---|
| 2026.01.16 | ₩67,845 | ₩67,845 | ₩67,483 | ₩67,765 | -0.12% | 2.9만 |
|---|
| 2026.01.15 | ₩68,113 | ₩68,113 | ₩67,550 | ₩67,872 | -0.35% | 7.2만 |
|---|
| 2026.01.14 | ₩68,663 | ₩71,048 | ₩67,671 | ₩67,845 | -1.19% | 7만 |
|---|
| 2026.01.13 | ₩68,301 | ₩68,582 | ₩68,113 | ₩68,302 | +0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩67,001 | ₩68,140 | ₩67,001 | ₩67,912 | +1.36% | 2.9만 |
|---|
| 2026.01.09 | ₩67,028 | ₩67,282 | ₩66,706 | ₩66,720 | -0.46% | 2.2만 |
|---|
| 2026.01.08 | ₩66,331 | ₩66,827 | ₩66,066 | ₩66,787 | +0.69% | 4.1만 |
|---|
| 2026.01.07 | ₩66,800 | ₩66,800 | ₩66,438 | ₩66,666 | -0.20% | 3만 |
|---|
| 2026.01.06 | ₩67,001 | ₩67,376 | ₩66,959 | ₩67,148 | +0.22% | 4.3만 |
|---|
| 2026.01.05 | ₩66,210 | ₩66,653 | ₩66,084 | ₩66,599 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩65,648 | ₩65,648 | ₩65,148 | ₩65,420 | -0.35% | 3.7만 |
|---|
| 2025.12.31 | ₩65,715 | ₩66,050 | ₩65,272 | ₩65,326 | -0.59% | 10.7만 |
|---|
| 2025.12.30 | ₩66,800 | ₩66,800 | ₩66,330 | ₩66,358 | -0.66% | 13.2만 |
|---|
| 2025.12.29 | ₩66,076 | ₩66,170 | ₩65,661 | ₩65,802 | -0.42% | 2.4만 |
|---|
| 2025.12.26 | ₩66,787 | ₩67,081 | ₩66,787 | ₩67,081 | +0.44% | 5.8만 |
|---|
| 2025.12.24 | ₩66,277 | ₩66,304 | ₩66,036 | ₩66,237 | -0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩65,741 | ₩66,210 | ₩65,467 | ₩66,202 | +0.70% | 2.4만 |
|---|
| 2025.12.22 | ₩65,259 | ₩65,313 | ₩65,011 | ₩65,286 | +0.04% | 9.2만 |
|---|
| 2025.12.19 | ₩64,442 | ₩64,723 | ₩64,348 | ₩64,643 | +0.31% | 18.2만 |
|---|
| 2025.12.18 | ₩64,763 | ₩64,763 | ₩64,120 | ₩64,241 | -0.81% | 8.3만 |
|---|
| 2025.12.17 | ₩64,468 | ₩64,750 | ₩64,401 | ₩64,736 | +0.42% | 5만 |
|---|
| 2025.12.16 | ₩64,321 | ₩64,321 | ₩63,832 | ₩63,999 | -0.50% | 9.9만 |
|---|
| 2025.12.15 | ₩73,326 | ₩73,326 | ₩72,803 | ₩73,098 | -0.31% | 2만 |
|---|
| 2025.12.12 | ₩74,224 | ₩74,224 | ₩73,058 | ₩73,259 | -1.30% | 2.8만 |
|---|
| 2025.12.11 | ₩73,822 | ₩74,117 | ₩73,657 | ₩74,090 | +0.36% | 6.3만 |
|---|
| 2025.12.10 | ₩73,594 | ₩74,023 | ₩73,396 | ₩73,956 | +0.49% | 2.1만 |
|---|
| 2025.12.09 | ₩73,714 | ₩73,714 | ₩73,500 | ₩73,574 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩74,291 | ₩74,318 | ₩73,728 | ₩73,795 | -0.67% | 1.5만 |
|---|
| 2025.12.05 | ₩74,840 | ₩75,363 | ₩74,787 | ₩74,800 | -0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩74,344 | ₩74,505 | ₩73,969 | ₩74,492 | +0.20% | 1.3만 |
|---|
| 2025.12.03 | ₩74,492 | ₩74,492 | ₩74,255 | ₩74,371 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩74,291 | ₩74,291 | ₩73,855 | ₩74,009 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩74,277 | ₩74,318 | ₩74,023 | ₩74,142 | -0.18% | 1.3만 |
|---|
| 2025.11.28 | ₩73,582 | ₩73,996 | ₩73,582 | ₩73,902 | +0.44% | 1.4만 |
|---|
| 2025.11.26 | ₩72,334 | ₩72,957 | ₩72,334 | ₩72,925 | +0.82% | 1만 |
|---|
| 2025.11.25 | ₩72,173 | ₩72,173 | ₩71,704 | ₩72,065 | -0.15% | 1.4만 |
|---|
| 2025.11.24 | ₩71,637 | ₩72,365 | ₩71,637 | ₩72,365 | +1.02% | 1만 |
|---|
| 2025.11.21 | ₩71,771 | ₩72,281 | ₩71,611 | ₩72,005 | +0.32% | 1.7만 |
|---|
| 2025.11.20 | ₩73,085 | ₩73,085 | ₩72,120 | ₩72,281 | -1.10% | 2.1만 |
|---|
| 2025.11.19 | ₩73,085 | ₩73,312 | ₩72,689 | ₩72,878 | -0.28% | 1.1만 |
|---|
| 2025.11.18 | ₩72,821 | ₩73,379 | ₩72,720 | ₩73,212 | +0.54% | 1.4만 |
|---|
| 2025.11.17 | ₩72,910 | ₩73,259 | ₩72,709 | ₩72,809 | -0.14% | 1.2만 |
|---|
| 2025.11.14 | ₩73,446 | ₩73,460 | ₩72,937 | ₩72,941 | -0.69% | 4.2만 |
|---|
| 2025.11.13 | ₩74,009 | ₩74,009 | ₩73,500 | ₩73,527 | -0.65% | 1.1만 |
|---|
| 2025.11.12 | ₩73,728 | ₩73,862 | ₩73,567 | ₩73,788 | +0.08% | 2.4만 |
|---|
| 2025.11.11 | ₩73,674 | ₩73,849 | ₩73,554 | ₩73,849 | +0.24% | 3.5만 |
|---|
| 2025.11.10 | ₩72,642 | ₩73,339 | ₩72,642 | ₩73,286 | +0.89% | 1.8만 |
|---|
| 2025.11.07 | ₩72,187 | ₩72,207 | ₩72,026 | ₩72,120 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩72,200 | ₩72,210 | ₩71,624 | ₩71,879 | -0.45% | 1.8만 |
|---|
| 2025.11.05 | ₩72,294 | ₩72,421 | ₩72,175 | ₩72,187 | -0.15% | 1.3만 |
|---|
| 2025.11.04 | ₩72,026 | ₩72,281 | ₩71,940 | ₩72,002 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩72,348 | ₩72,803 | ₩72,247 | ₩72,802 | +0.63% | 3.3만 |
|---|
| 2025.10.31 | ₩72,160 | ₩72,267 | ₩71,899 | ₩72,240 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩71,597 | ₩72,027 | ₩71,410 | ₩71,979 | +0.53% | 1.2만 |
|---|
| 2025.10.29 | ₩71,664 | ₩72,080 | ₩71,451 | ₩71,624 | -0.06% | 1만 |
|---|
| 2025.10.28 | ₩71,249 | ₩71,544 | ₩71,238 | ₩71,356 | +0.15% | 2.2만 |
|---|
| 2025.10.27 | ₩71,999 | ₩72,026 | ₩71,691 | ₩71,771 | -0.32% | 1.8만 |
|---|
| 2025.10.24 | ₩72,093 | ₩72,415 | ₩72,052 | ₩72,156 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩72,508 | ₩72,636 | ₩72,301 | ₩72,301 | -0.29% | 1.9만 |
|---|
| 2025.10.22 | ₩71,383 | ₩71,784 | ₩71,195 | ₩71,723 | +0.48% | 3만 |
|---|
| 2025.10.21 | ₩71,678 | ₩71,678 | ₩70,954 | ₩71,246 | -0.60% | 4.5만 |
|---|
| 2025.10.20 | ₩72,066 | ₩72,602 | ₩72,045 | ₩72,602 | +0.74% | 7만 |
|---|
| 2025.10.17 | ₩71,718 | ₩71,718 | ₩71,048 | ₩71,373 | -0.48% | 10.7만 |
|---|
| 2025.10.16 | ₩71,570 | ₩72,078 | ₩71,530 | ₩71,798 | +0.32% | 2.2만 |
|---|
| 2025.10.15 | ₩71,463 | ₩71,525 | ₩71,168 | ₩71,423 | -0.06% | 1.5만 |
|---|
| 2025.10.14 | ₩70,941 | ₩71,222 | ₩70,646 | ₩70,994 | +0.08% | 14만 |
|---|
| 2025.10.13 | ₩71,115 | ₩71,383 | ₩71,101 | ₩71,336 | +0.31% | 1만 |
|---|
| 2025.10.10 | ₩71,075 | ₩71,075 | ₩70,143 | ₩70,378 | -0.98% | 2.1만 |
|---|