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 | ₩86,238 | ₩86,735 | ₩85,732 | ₩86,037 | -0.23% | 5.8만 |
| 2026.10.08 | ₩86,185 | ₩86,453 | ₩85,729 | ₩86,078 | -0.12% | 7.5만 |
| 2026.10.07 | ₩86,037 | ₩87,781 | ₩85,192 | ₩85,541 | -0.58% | 5.9만 |
| 2026.10.06 | ₩85,005 | ₩86,051 | ₩84,824 | ₩86,051 | +1.23% | 4.3만 |
| 2026.10.05 | ₩85,434 | ₩85,568 | ₩84,991 | ₩85,179 | -0.30% | 2.7만 |
| 2026.10.02 | ₩84,857 | ₩85,246 | ₩84,348 | ₩85,246 | +0.46% | 4.2만 |
| 2026.10.01 | ₩84,964 | ₩85,648 | ₩84,924 | ₩85,622 | +0.77% | 50.2만 |
| 2026.09.30 | ₩86,051 | ₩86,104 | ₩85,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,313 |
| -0.86% |
| 17만 |
| 2026.09.29 | ₩84,830 | ₩85,769 | ₩84,656 | ₩84,857 | +0.03% | 4.8만 |
|---|
| 2026.09.28 | ₩86,118 | ₩86,171 | ₩85,152 | ₩85,420 | -0.81% | 4.9만 |
|---|
| 2026.09.25 | ₩86,426 | ₩87,224 | ₩85,984 | ₩86,305 | -0.14% | 8.6만 |
|---|
| 2026.09.24 | ₩87,150 | ₩87,888 | ₩86,989 | ₩87,338 | +0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩86,788 | ₩87,231 | ₩86,587 | ₩87,043 | +0.29% | 20.4만 |
|---|
| 2026.09.22 | ₩86,453 | ₩86,936 | ₩86,346 | ₩86,721 | +0.31% | 26.5만 |
|---|
| 2026.09.21 | ₩86,627 | ₩86,869 | ₩86,346 | ₩86,627 | 0.00% | 9.8만 |
|---|
| 2026.09.18 | ₩87,848 | ₩87,848 | ₩87,016 | ₩87,148 | -0.80% | 3.5만 |
|---|
| 2026.09.17 | ₩87,566 | ₩87,821 | ₩87,331 | ₩87,445 | -0.14% | 3.6만 |
|---|
| 2026.09.16 | ₩88,464 | ₩88,464 | ₩87,492 | ₩87,646 | -0.92% | 14.1만 |
|---|
| 2026.09.15 | ₩87,781 | ₩88,538 | ₩87,781 | ₩88,344 | +0.64% | 9.2만 |
|---|
| 2026.09.14 | ₩87,955 | ₩88,169 | ₩87,090 | ₩87,445 | -0.58% | 14.8만 |
|---|
| 2026.09.11 | ₩88,317 | ₩88,317 | ₩87,137 | ₩87,553 | -0.87% | 9.5만 |
|---|
| 2026.09.10 | ₩87,834 | ₩88,719 | ₩87,459 | ₩88,719 | +1.01% | 29만 |
|---|
| 2026.09.09 | ₩87,378 | ₩87,526 | ₩86,949 | ₩87,526 | +0.17% | 9.4만 |
|---|
| 2026.09.08 | ₩86,292 | ₩86,668 | ₩86,071 | ₩86,614 | +0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩85,528 | ₩85,823 | ₩84,985 | ₩85,769 | +0.28% | 7.2만 |
|---|
| 2026.09.03 | ₩86,480 | ₩86,480 | ₩85,702 | ₩86,091 | -0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩85,836 | ₩86,594 | ₩85,695 | ₩85,984 | +0.17% | 6.3만 |
|---|
| 2026.09.01 | ₩85,394 | ₩86,614 | ₩85,125 | ₩86,614 | +1.43% | 8.8만 |
|---|
| 2026.08.31 | ₩85,394 | ₩85,394 | ₩84,576 | ₩85,233 | -0.19% | 13.9만 |
|---|
| 2026.08.28 | ₩84,281 | ₩84,562 | ₩83,992 | ₩84,073 | -0.25% | 3.9만 |
|---|
| 2026.08.27 | ₩83,610 | ₩84,401 | ₩83,463 | ₩84,066 | +0.55% | 2.2만 |
|---|
| 2026.08.26 | ₩82,886 | ₩83,717 | ₩82,886 | ₩83,375 | +0.59% | 7.5만 |
|---|
| 2026.08.25 | ₩82,752 | ₩83,362 | ₩82,752 | ₩83,087 | +0.41% | 5.3만 |
|---|
| 2026.08.24 | ₩84,388 | ₩84,388 | ₩83,637 | ₩83,811 | -0.68% | 6만 |
|---|
| 2026.08.21 | ₩84,281 | ₩84,535 | ₩84,187 | ₩84,307 | +0.03% | 5.9만 |
|---|
| 2026.08.20 | ₩83,583 | ₩83,917 | ₩83,489 | ₩83,771 | +0.22% | 5.7만 |
|---|
| 2026.08.19 | ₩82,792 | ₩83,436 | ₩82,792 | ₩83,168 | +0.45% | 5만 |
|---|
| 2026.08.18 | ₩82,591 | ₩82,630 | ₩82,229 | ₩82,236 | -0.43% | 3.2만 |
|---|
| 2026.08.17 | ₩81,545 | ₩82,591 | ₩81,545 | ₩82,591 | +1.28% | 5.8만 |
|---|
| 2026.08.14 | ₩80,915 | ₩81,371 | ₩80,821 | ₩81,250 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩81,009 | ₩81,143 | ₩80,566 | ₩80,673 | -0.41% | 3.9만 |
|---|
| 2026.08.12 | ₩81,317 | ₩81,544 | ₩81,196 | ₩81,444 | +0.16% | 4.4만 |
|---|
| 2026.08.11 | ₩80,754 | ₩81,116 | ₩80,459 | ₩81,062 | +0.38% | 24.7만 |
|---|
| 2026.08.10 | ₩80,137 | ₩81,089 | ₩80,137 | ₩80,982 | +1.05% | 95.4만 |
|---|
| 2026.08.07 | ₩78,970 | ₩79,507 | ₩78,970 | ₩79,145 | +0.22% | 3.2만 |
|---|
| 2026.08.06 | ₩78,367 | ₩78,716 | ₩78,280 | ₩78,648 | +0.36% | 2.3만 |
|---|
| 2026.08.05 | ₩78,233 | ₩78,353 | ₩77,947 | ₩78,045 | -0.24% | 4.6만 |
|---|
| 2026.08.04 | ₩77,509 | ₩77,777 | ₩77,415 | ₩77,562 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩77,898 | ₩78,421 | ₩77,743 | ₩78,367 | +0.60% | 4.8만 |
|---|
| 2026.07.31 | ₩79,091 | ₩79,158 | ₩78,662 | ₩78,997 | -0.12% | 5.2만 |
|---|
| 2026.07.30 | ₩78,997 | ₩79,239 | ₩78,957 | ₩79,059 | +0.08% | 5.3만 |
|---|
| 2026.07.29 | ₩78,997 | ₩79,507 | ₩78,876 | ₩79,212 | +0.27% | 5.3만 |
|---|
| 2026.07.28 | ₩78,434 | ₩78,628 | ₩78,125 | ₩78,285 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩79,386 | ₩79,386 | ₩78,836 | ₩78,850 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩80,217 | ₩80,492 | ₩80,030 | ₩80,231 | +0.02% | 3만 |
|---|
| 2026.07.23 | ₩80,848 | ₩80,928 | ₩80,520 | ₩80,574 | -0.34% | 5.3만 |
|---|
| 2026.07.22 | ₩80,258 | ₩80,512 | ₩80,258 | ₩80,405 | +0.18% | 5.7만 |
|---|
| 2026.07.21 | ₩79,493 | ₩79,775 | ₩79,452 | ₩79,721 | +0.29% | 3.5만 |
|---|
| 2026.07.20 | ₩78,689 | ₩79,024 | ₩78,679 | ₩78,836 | +0.19% | 3.3만 |
|---|
| 2026.07.17 | ₩78,286 | ₩78,769 | ₩78,286 | ₩78,648 | +0.46% | 2.3만 |
|---|
| 2026.07.16 | ₩78,273 | ₩78,273 | ₩77,723 | ₩77,737 | -0.69% | 3.8만 |
|---|
| 2026.07.15 | ₩78,340 | ₩78,581 | ₩78,018 | ₩78,528 | +0.24% | 2.4만 |
|---|
| 2026.07.14 | ₩78,125 | ₩78,206 | ₩77,857 | ₩78,139 | +0.02% | 1.9만 |
|---|
| 2026.07.13 | ₩76,758 | ₩77,522 | ₩76,704 | ₩77,442 | +0.89% | 3.4만 |
|---|
| 2026.07.10 | ₩76,610 | ₩76,610 | ₩76,074 | ₩76,342 | -0.35% | 3.2만 |
|---|
| 2026.07.09 | ₩76,664 | ₩76,691 | ₩76,248 | ₩76,396 | -0.35% | 2.8만 |
|---|
| 2026.07.08 | ₩76,355 | ₩76,811 | ₩76,154 | ₩76,490 | +0.18% | 4.7만 |
|---|
| 2026.07.07 | ₩75,859 | ₩75,940 | ₩75,405 | ₩75,832 | -0.04% | 19.9만 |
|---|
| 2026.07.06 | ₩74,880 | ₩75,430 | ₩74,800 | ₩75,323 | +0.59% | 6만 |
|---|
| 2026.07.02 | ₩73,848 | ₩74,234 | ₩73,747 | ₩73,915 | +0.09% | 10.2만 |
|---|
| 2026.07.01 | ₩73,848 | ₩74,230 | ₩73,687 | ₩73,687 | -0.22% | 4.3만 |
|---|
| 2026.06.30 | ₩74,156 | ₩74,713 | ₩73,801 | ₩74,062 | -0.13% | 4.9만 |
|---|
| 2026.06.29 | ₩73,767 | ₩73,808 | ₩73,445 | ₩73,513 | -0.35% | 8.3만 |
|---|
| 2026.06.26 | ₩73,834 | ₩74,076 | ₩73,746 | ₩73,834 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩73,633 | ₩74,579 | ₩73,566 | ₩74,491 | +1.17% | 14.2만 |
|---|
| 2026.06.24 | ₩73,432 | ₩73,747 | ₩73,150 | ₩73,244 | -0.26% | 5.5만 |
|---|
| 2026.06.23 | ₩74,733 | ₩74,947 | ₩74,666 | ₩74,666 | -0.09% | 5.7만 |
|---|
| 2026.06.22 | ₩75,980 | ₩76,034 | ₩75,537 | ₩75,752 | -0.30% | 3.6만 |
|---|
| 2026.06.18 | ₩76,235 | ₩76,302 | ₩75,544 | ₩76,248 | +0.02% | 13.5만 |
|---|
| 2026.06.17 | ₩77,160 | ₩77,643 | ₩76,402 | ₩76,476 | -0.89% | 7.8만 |
|---|
| 2026.06.16 | ₩76,758 | ₩77,187 | ₩76,644 | ₩76,905 | +0.19% | 6.4만 |
|---|
| 2026.06.15 | ₩77,126 | ₩77,375 | ₩77,086 | ₩77,334 | +0.27% | 8.9만 |
|---|
| 2026.06.12 | ₩77,857 | ₩78,260 | ₩77,629 | ₩77,629 | -0.29% | 9.5만 |
|---|
| 2026.06.11 | ₩78,501 | ₩78,756 | ₩77,877 | ₩78,125 | -0.48% | 7.9만 |
|---|
| 2026.06.10 | ₩78,648 | ₩79,064 | ₩78,447 | ₩78,474 | -0.22% | 14.3만 |
|---|
| 2026.06.09 | ₩79,292 | ₩79,332 | ₩78,246 | ₩78,568 | -0.91% | 6만 |
|---|
| 2026.06.08 | ₩79,735 | ₩79,869 | ₩79,574 | ₩79,601 | -0.17% | 3만 |
|---|
| 2026.06.05 | ₩80,419 | ₩80,419 | ₩79,306 | ₩79,386 | -1.28% | 3.3만 |
|---|
| 2026.06.04 | ₩81,397 | ₩81,424 | ₩80,901 | ₩81,170 | -0.28% | 15.3만 |
|---|
| 2026.06.03 | ₩82,014 | ₩82,108 | ₩81,867 | ₩82,001 | -0.02% | 4.4만 |
|---|
| 2026.06.02 | ₩81,706 | ₩82,014 | ₩81,666 | ₩81,988 | +0.34% | 2.4만 |
|---|
| 2026.06.01 | ₩81,907 | ₩82,215 | ₩81,585 | ₩81,652 | -0.31% | 3.9만 |
|---|
| 2026.05.29 | ₩81,330 | ₩81,357 | ₩80,714 | ₩80,942 | -0.48% | 14.4만 |
|---|
| 2026.05.28 | ₩80,848 | ₩81,498 | ₩80,365 | ₩81,424 | +0.71% | 6.8만 |
|---|
| 2026.05.27 | ₩80,392 | ₩80,853 | ₩80,278 | ₩80,445 | +0.07% | 4.4만 |
|---|
| 2026.05.26 | ₩81,760 | ₩82,028 | ₩81,478 | ₩81,599 | -0.20% | 44.6만 |
|---|
| 2026.05.22 | ₩82,671 | ₩82,873 | ₩82,081 | ₩82,350 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩83,865 | ₩83,865 | ₩82,423 | ₩82,873 | -1.18% | 3.1만 |
|---|
| 2026.05.20 | ₩84,133 | ₩84,214 | ₩83,000 | ₩83,328 | -0.96% | 8.4만 |
|---|
| 2026.05.19 | ₩84,602 | ₩84,763 | ₩84,187 | ₩84,675 | +0.09% | 4만 |
|---|
| 2026.05.18 | ₩83,892 | ₩84,790 | ₩83,845 | ₩84,187 | +0.35% | 5.6만 |
|---|
| 2026.05.15 | ₩84,160 | ₩84,482 | ₩82,718 | ₩83,530 | -0.75% | 10.2만 |
|---|
| 2026.05.14 | ₩84,401 | ₩84,401 | ₩83,691 | ₩84,187 | -0.25% | 4.3만 |
|---|
| 2026.05.13 | ₩85,219 | ₩85,497 | ₩84,703 | ₩84,830 | -0.46% | 4.5만 |
|---|
| 2026.05.12 | ₩84,683 | ₩85,394 | ₩84,535 | ₩85,394 | +0.84% | 4.4만 |
|---|
| 2026.05.11 | ₩83,288 | ₩84,214 | ₩83,288 | ₩84,106 | +0.98% | 4.6만 |
|---|
| 2026.05.08 | ₩82,001 | ₩82,456 | ₩81,894 | ₩82,148 | +0.18% | 2.9만 |
|---|
| 2026.05.07 | ₩81,049 | ₩82,175 | ₩80,606 | ₩82,005 | +1.18% | 15만 |
|---|
| 2026.05.06 | ₩82,376 | ₩82,376 | ₩81,770 | ₩81,907 | -0.57% | 3.7만 |
|---|
| 2026.05.05 | ₩83,919 | ₩84,053 | ₩83,570 | ₩83,744 | -0.21% | 9.7만 |
|---|
| 2026.05.04 | ₩83,342 | ₩84,387 | ₩83,221 | ₩84,120 | +0.93% | 5.5만 |
|---|
| 2026.05.01 | ₩83,020 | ₩83,247 | ₩82,591 | ₩83,127 | +0.13% | 5만 |
|---|
| 2026.04.30 | ₩82,980 | ₩83,516 | ₩82,898 | ₩83,476 | +0.60% | 4.7만 |
|---|
| 2026.04.29 | ₩82,913 | ₩83,382 | ₩82,772 | ₩83,315 | +0.49% | 10.1만 |
|---|
| 2026.04.28 | ₩81,518 | ₩82,000 | ₩81,438 | ₩81,894 | +0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩81,263 | ₩81,639 | ₩81,263 | ₩81,371 | +0.13% | 4.3만 |
|---|
| 2026.04.24 | ₩80,647 | ₩80,967 | ₩80,365 | ₩80,888 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩80,378 | ₩81,404 | ₩80,311 | ₩81,089 | +0.88% | 6.3만 |
|---|
| 2026.04.22 | ₩80,164 | ₩80,620 | ₩80,164 | ₩80,271 | +0.13% | 6.1만 |
|---|
| 2026.04.21 | ₩78,930 | ₩79,882 | ₩78,830 | ₩79,775 | +1.07% | 10.2만 |
|---|
| 2026.04.20 | ₩78,568 | ₩79,037 | ₩78,353 | ₩78,850 | +0.36% | 7.4만 |
|---|
| 2026.04.17 | ₩77,656 | ₩78,125 | ₩77,187 | ₩77,857 | +0.26% | 7.7만 |
|---|
| 2026.04.16 | ₩79,413 | ₩79,842 | ₩79,413 | ₩79,547 | +0.17% | 7.8만 |
|---|
| 2026.04.15 | ₩78,957 | ₩79,332 | ₩78,830 | ₩79,118 | +0.20% | 5.5만 |
|---|
| 2026.04.14 | ₩79,198 | ₩79,198 | ₩78,662 | ₩79,064 | -0.17% | 12.4만 |
|---|
| 2026.04.13 | ₩79,922 | ₩80,110 | ₩78,943 | ₩79,145 | -0.97% | 9.1만 |
|---|
| 2026.04.10 | ₩78,555 | ₩78,769 | ₩78,099 | ₩78,246 | -0.39% | 6.9만 |
|---|
| 2026.04.09 | ₩78,917 | ₩79,252 | ₩78,112 | ₩78,702 | -0.27% | 7.6만 |
|---|
| 2026.04.08 | ₩77,455 | ₩78,394 | ₩77,401 | ₩78,273 | +1.06% | 14.7만 |
|---|
| 2026.04.07 | ₩81,666 | ₩81,827 | ₩80,747 | ₩81,022 | -0.79% | 6.3만 |
|---|
| 2026.04.06 | ₩81,263 | ₩81,579 | ₩80,875 | ₩81,237 | -0.03% | 4.7만 |
|---|
| 2026.04.02 | ₩81,263 | ₩81,297 | ₩80,506 | ₩81,076 | -0.23% | 3.7만 |
|---|
| 2026.04.01 | ₩79,426 | ₩79,466 | ₩78,648 | ₩79,252 | -0.22% | 16.9만 |
|---|
| 2026.03.31 | ₩80,164 | ₩80,519 | ₩79,453 | ₩79,681 | -0.60% | 9만 |
|---|
| 2026.03.30 | ₩80,150 | ₩80,212 | ₩79,654 | ₩80,003 | -0.18% | 5.1만 |
|---|
| 2026.03.27 | ₩78,675 | ₩79,641 | ₩78,675 | ₩79,440 | +0.97% | 11.2만 |
|---|
| 2026.03.26 | ₩77,857 | ₩78,461 | ₩77,629 | ₩77,629 | -0.29% | 3.7만 |
|---|
| 2026.03.25 | ₩76,342 | ₩77,777 | ₩76,315 | ₩77,214 | +1.14% | 6만 |
|---|
| 2026.03.24 | ₩77,066 | ₩77,616 | ₩76,919 | ₩77,093 | +0.03% | 3.5만 |
|---|
| 2026.03.23 | ₩77,053 | ₩77,053 | ₩75,725 | ₩76,288 | -0.99% | 5.6만 |
|---|
| 2026.03.20 | ₩78,809 | ₩79,239 | ₩78,474 | ₩78,970 | +0.20% | 4.9만 |
|---|
| 2026.03.19 | ₩79,118 | ₩79,513 | ₩78,273 | ₩78,836 | -0.36% | 3.6만 |
|---|
| 2026.03.18 | ₩79,212 | ₩80,070 | ₩79,145 | ₩80,030 | +1.03% | 5.6만 |
|---|
| 2026.03.17 | ₩79,011 | ₩79,118 | ₩78,689 | ₩79,104 | +0.12% | 10.2만 |
|---|
| 2026.03.16 | ₩79,051 | ₩79,239 | ₩78,087 | ₩78,273 | -0.98% | 7.2만 |
|---|
| 2026.03.13 | ₩79,078 | ₩79,627 | ₩78,863 | ₩79,426 | +0.44% | 11.2만 |
|---|
| 2026.03.12 | ₩79,909 | ₩80,003 | ₩79,252 | ₩79,869 | -0.05% | 3.8만 |
|---|
| 2026.03.11 | ₩77,603 | ₩78,447 | ₩76,999 | ₩78,447 | +1.09% | 3.9만 |
|---|
| 2026.03.10 | ₩77,415 | ₩77,428 | ₩75,309 | ₩77,321 | -0.12% | 19.5만 |
|---|
| 2026.03.09 | ₩79,359 | ₩79,715 | ₩75,806 | ₩76,490 | -3.62% | 10만 |
|---|
| 2026.03.06 | ₩76,972 | ₩77,830 | ₩76,878 | ₩77,623 | +0.84% | 3.6만 |
|---|
| 2026.03.05 | ₩74,880 | ₩75,899 | ₩74,693 | ₩75,363 | +0.64% | 7.7만 |
|---|
| 2026.03.04 | ₩74,518 | ₩74,599 | ₩74,170 | ₩74,522 | +0.01% | 8.9만 |
|---|
| 2026.03.03 | ₩75,256 | ₩75,256 | ₩73,687 | ₩74,223 | -1.37% | 34.7만 |
|---|
| 2026.03.02 | ₩74,679 | ₩74,679 | ₩73,814 | ₩74,384 | -0.40% | 9.4만 |
|---|
| 2026.02.27 | ₩73,137 | ₩73,204 | ₩72,909 | ₩73,204 | +0.09% | 34.5만 |
|---|
| 2026.02.26 | ₩72,145 | ₩72,473 | ₩71,824 | ₩72,386 | +0.33% | 1.7만 |
|---|
| 2026.02.25 | ₩72,279 | ₩73,647 | ₩72,091 | ₩72,332 | +0.07% | 12.4만 |
|---|
| 2026.02.24 | ₩71,970 | ₩72,185 | ₩71,917 | ₩72,185 | +0.30% | 2만 |
|---|
| 2026.02.23 | ₩72,172 | ₩72,493 | ₩71,970 | ₩72,239 | +0.09% | 3.2만 |
|---|
| 2026.02.20 | ₩71,488 | ₩71,991 | ₩71,273 | ₩71,944 | +0.64% | 1.4만 |
|---|
| 2026.02.19 | ₩70,790 | ₩71,273 | ₩70,690 | ₩71,273 | +0.68% | 3.6만 |
|---|
| 2026.02.18 | ₩70,173 | ₩70,764 | ₩70,173 | ₩70,696 | +0.75% | 4.3만 |
|---|
| 2026.02.17 | ₩69,463 | ₩69,463 | ₩69,030 | ₩69,288 | -0.25% | 6.5만 |
|---|
| 2026.02.13 | ₩70,187 | ₩70,415 | ₩69,905 | ₩70,254 | +0.10% | 10.4만 |
|---|
| 2026.02.12 | ₩71,273 | ₩71,313 | ₩70,046 | ₩70,093 | -1.66% | 8.2만 |
|---|
| 2026.02.11 | ₩71,300 | ₩71,421 | ₩70,931 | ₩71,340 | +0.06% | 11.4만 |
|---|
| 2026.02.10 | ₩71,005 | ₩71,005 | ₩70,482 | ₩70,710 | -0.42% | 4.5만 |
|---|
| 2026.02.09 | ₩70,415 | ₩71,085 | ₩70,399 | ₩71,005 | +0.84% | 6.9만 |
|---|
| 2026.02.06 | ₩70,361 | ₩70,991 | ₩70,361 | ₩70,576 | +0.30% | 4.7만 |
|---|
| 2026.02.05 | ₩69,946 | ₩70,415 | ₩69,738 | ₩69,932 | -0.02% | 5.8만 |
|---|
| 2026.02.04 | ₩71,045 | ₩71,126 | ₩70,247 | ₩70,951 | -0.13% | 5.4만 |
|---|
| 2026.02.03 | ₩70,308 | ₩70,723 | ₩69,999 | ₩70,710 | +0.57% | 24.5만 |
|---|
| 2026.02.02 | ₩69,637 | ₩69,878 | ₩68,499 | ₩68,980 | -0.94% | 13.7만 |
|---|
| 2026.01.30 | ₩73,191 | ₩76,664 | ₩69,878 | ₩72,319 | -1.19% | 10.5만 |
|---|
| 2026.01.29 | ₩75,591 | ₩75,792 | ₩73,150 | ₩74,760 | -1.10% | 8.9만 |
|---|
| 2026.01.28 | ₩73,191 | ₩73,767 | ₩73,010 | ₩73,620 | +0.59% | 5.5만 |
|---|
| 2026.01.27 | ₩72,386 | ₩72,976 | ₩71,695 | ₩72,855 | +0.65% | 18.3만 |
|---|
| 2026.01.26 | ₩71,984 | ₩73,727 | ₩71,783 | ₩72,051 | +0.09% | 20.4만 |
|---|
| 2026.01.23 | ₩71,206 | ₩71,405 | ₩70,978 | ₩71,380 | +0.24% | 13.1만 |
|---|
| 2026.01.22 | ₩70,214 | ₩70,348 | ₩70,066 | ₩70,120 | -0.13% | 2.2만 |
|---|
| 2026.01.21 | ₩70,294 | ₩70,294 | ₩69,718 | ₩70,106 | -0.27% | 3.8만 |
|---|
| 2026.01.20 | ₩69,329 | ₩69,329 | ₩68,926 | ₩69,034 | -0.43% | 4.3만 |
|---|
| 2026.01.16 | ₩67,894 | ₩67,894 | ₩67,532 | ₩67,813 | -0.12% | 2.9만 |
|---|
| 2026.01.15 | ₩68,162 | ₩68,162 | ₩67,599 | ₩67,921 | -0.35% | 7.2만 |
|---|
| 2026.01.14 | ₩68,712 | ₩71,099 | ₩67,719 | ₩67,894 | -1.19% | 7만 |
|---|
| 2026.01.13 | ₩68,350 | ₩68,631 | ₩68,162 | ₩68,351 | +0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩67,049 | ₩68,189 | ₩67,049 | ₩67,961 | +1.36% | 2.9만 |
|---|
| 2026.01.09 | ₩67,076 | ₩67,331 | ₩66,754 | ₩66,767 | -0.46% | 2.2만 |
|---|
| 2026.01.08 | ₩66,379 | ₩66,875 | ₩66,113 | ₩66,834 | +0.69% | 4.1만 |
|---|
| 2026.01.07 | ₩66,848 | ₩66,848 | ₩66,486 | ₩66,714 | -0.20% | 3만 |
|---|
| 2026.01.06 | ₩67,049 | ₩67,424 | ₩67,007 | ₩67,197 | +0.22% | 4.3만 |
|---|
| 2026.01.05 | ₩66,258 | ₩66,700 | ₩66,132 | ₩66,647 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩65,695 | ₩65,695 | ₩65,194 | ₩65,467 | -0.35% | 3.7만 |
|---|
| 2025.12.31 | ₩65,762 | ₩66,097 | ₩65,319 | ₩65,373 | -0.59% | 10.7만 |
|---|
| 2025.12.30 | ₩66,848 | ₩66,848 | ₩66,377 | ₩66,405 | -0.66% | 13.2만 |
|---|
| 2025.12.29 | ₩66,124 | ₩66,218 | ₩65,708 | ₩65,849 | -0.42% | 2.4만 |
|---|
| 2025.12.26 | ₩66,834 | ₩67,129 | ₩66,834 | ₩67,129 | +0.44% | 5.8만 |
|---|
| 2025.12.24 | ₩66,325 | ₩66,352 | ₩66,083 | ₩66,285 | -0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩65,788 | ₩66,258 | ₩65,514 | ₩66,250 | +0.70% | 2.4만 |
|---|
| 2025.12.22 | ₩65,306 | ₩65,359 | ₩65,058 | ₩65,333 | +0.04% | 9.2만 |
|---|
| 2025.12.19 | ₩64,488 | ₩64,769 | ₩64,394 | ₩64,689 | +0.31% | 18.2만 |
|---|
| 2025.12.18 | ₩64,810 | ₩64,810 | ₩64,166 | ₩64,287 | -0.81% | 8.3만 |
|---|
| 2025.12.17 | ₩64,515 | ₩64,796 | ₩64,448 | ₩64,783 | +0.42% | 5만 |
|---|
| 2025.12.16 | ₩64,367 | ₩64,367 | ₩63,878 | ₩64,045 | -0.50% | 9.9만 |
|---|
| 2025.12.15 | ₩73,378 | ₩73,378 | ₩72,855 | ₩73,150 | -0.31% | 2만 |
|---|
| 2025.12.12 | ₩74,277 | ₩74,277 | ₩73,110 | ₩73,311 | -1.30% | 2.8만 |
|---|
| 2025.12.11 | ₩73,875 | ₩74,170 | ₩73,710 | ₩74,143 | +0.36% | 6.3만 |
|---|
| 2025.12.10 | ₩73,647 | ₩74,076 | ₩73,448 | ₩74,009 | +0.49% | 2.1만 |
|---|
| 2025.12.09 | ₩73,767 | ₩73,767 | ₩73,553 | ₩73,627 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩74,344 | ₩74,371 | ₩73,781 | ₩73,848 | -0.67% | 1.5만 |
|---|
| 2025.12.05 | ₩74,894 | ₩75,417 | ₩74,840 | ₩74,854 | -0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩74,398 | ₩74,558 | ₩74,022 | ₩74,545 | +0.20% | 1.3만 |
|---|
| 2025.12.03 | ₩74,545 | ₩74,545 | ₩74,308 | ₩74,424 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩74,344 | ₩74,344 | ₩73,908 | ₩74,062 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩74,331 | ₩74,371 | ₩74,076 | ₩74,195 | -0.18% | 1.3만 |
|---|
| 2025.11.28 | ₩73,635 | ₩74,049 | ₩73,635 | ₩73,955 | +0.44% | 1.4만 |
|---|
| 2025.11.26 | ₩72,386 | ₩73,010 | ₩72,386 | ₩72,977 | +0.82% | 1만 |
|---|
| 2025.11.25 | ₩72,225 | ₩72,225 | ₩71,756 | ₩72,117 | -0.15% | 1.4만 |
|---|
| 2025.11.24 | ₩71,689 | ₩72,417 | ₩71,689 | ₩72,417 | +1.02% | 1만 |
|---|
| 2025.11.21 | ₩71,823 | ₩72,332 | ₩71,662 | ₩72,056 | +0.32% | 1.7만 |
|---|
| 2025.11.20 | ₩73,137 | ₩73,137 | ₩72,172 | ₩72,332 | -1.10% | 2.1만 |
|---|
| 2025.11.19 | ₩73,137 | ₩73,365 | ₩72,741 | ₩72,931 | -0.28% | 1.1만 |
|---|
| 2025.11.18 | ₩72,873 | ₩73,432 | ₩72,772 | ₩73,264 | +0.54% | 1.4만 |
|---|
| 2025.11.17 | ₩72,963 | ₩73,311 | ₩72,762 | ₩72,861 | -0.14% | 1.2만 |
|---|
| 2025.11.14 | ₩73,499 | ₩73,513 | ₩72,990 | ₩72,994 | -0.69% | 4.2만 |
|---|
| 2025.11.13 | ₩74,062 | ₩74,062 | ₩73,553 | ₩73,580 | -0.65% | 1.1만 |
|---|
| 2025.11.12 | ₩73,781 | ₩73,915 | ₩73,620 | ₩73,841 | +0.08% | 2.4만 |
|---|
| 2025.11.11 | ₩73,727 | ₩73,901 | ₩73,606 | ₩73,901 | +0.24% | 3.5만 |
|---|
| 2025.11.10 | ₩72,695 | ₩73,392 | ₩72,695 | ₩73,338 | +0.89% | 1.8만 |
|---|
| 2025.11.07 | ₩72,239 | ₩72,259 | ₩72,078 | ₩72,172 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩72,252 | ₩72,261 | ₩71,675 | ₩71,930 | -0.45% | 1.8만 |
|---|
| 2025.11.05 | ₩72,346 | ₩72,473 | ₩72,227 | ₩72,239 | -0.15% | 1.3만 |
|---|
| 2025.11.04 | ₩72,078 | ₩72,332 | ₩71,992 | ₩72,054 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩72,400 | ₩72,855 | ₩72,299 | ₩72,854 | +0.63% | 3.3만 |
|---|
| 2025.10.31 | ₩72,212 | ₩72,319 | ₩71,950 | ₩72,292 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩71,649 | ₩72,079 | ₩71,461 | ₩72,031 | +0.53% | 1.2만 |
|---|
| 2025.10.29 | ₩71,716 | ₩72,131 | ₩71,502 | ₩71,675 | -0.06% | 1만 |
|---|
| 2025.10.28 | ₩71,300 | ₩71,595 | ₩71,289 | ₩71,407 | +0.15% | 2.2만 |
|---|
| 2025.10.27 | ₩72,051 | ₩72,078 | ₩71,742 | ₩71,823 | -0.32% | 1.8만 |
|---|
| 2025.10.24 | ₩72,145 | ₩72,467 | ₩72,103 | ₩72,208 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩72,560 | ₩72,688 | ₩72,353 | ₩72,353 | -0.29% | 1.9만 |
|---|
| 2025.10.22 | ₩71,434 | ₩71,835 | ₩71,246 | ₩71,775 | +0.48% | 3만 |
|---|
| 2025.10.21 | ₩71,729 | ₩71,729 | ₩71,005 | ₩71,297 | -0.60% | 4.5만 |
|---|
| 2025.10.20 | ₩72,118 | ₩72,654 | ₩72,096 | ₩72,654 | +0.74% | 7만 |
|---|
| 2025.10.17 | ₩71,769 | ₩71,769 | ₩71,099 | ₩71,425 | -0.48% | 10.7만 |
|---|
| 2025.10.16 | ₩71,622 | ₩72,130 | ₩71,582 | ₩71,850 | +0.32% | 2.2만 |
|---|
| 2025.10.15 | ₩71,514 | ₩71,576 | ₩71,219 | ₩71,474 | -0.06% | 1.5만 |
|---|
| 2025.10.14 | ₩70,991 | ₩71,273 | ₩70,696 | ₩71,045 | +0.08% | 14만 |
|---|
| 2025.10.13 | ₩71,166 | ₩71,434 | ₩71,152 | ₩71,387 | +0.31% | 1만 |
|---|
| 2025.10.10 | ₩71,126 | ₩71,126 | ₩70,194 | ₩70,428 | -0.98% | 2.1만 |
|---|