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 | ₩86,244 | ₩86,740 | ₩85,737 | ₩86,043 | -0.23% | 5.8만 |
| 2026.10.08 | ₩86,191 | ₩86,459 | ₩85,735 | ₩86,083 | -0.12% | 7.5만 |
| 2026.10.07 | ₩86,043 | ₩87,786 | ₩85,198 | ₩85,547 | -0.58% | 5.9만 |
| 2026.10.06 | ₩85,010 | ₩86,056 | ₩84,829 | ₩86,056 | +1.23% | 4.3만 |
| 2026.10.05 | ₩85,440 | ₩85,574 | ₩84,997 | ₩85,185 | -0.30% | 2.7만 |
| 2026.10.02 | ₩84,863 | ₩85,252 | ₩84,353 | ₩85,252 | +0.46% | 4.2만 |
| 2026.10.01 | ₩84,970 | ₩85,654 | ₩84,930 | ₩85,627 | +0.77% | 50.2만 |
| 2026.09.30 | ₩86,056 | ₩86,110 | ₩85,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,319 |
| -0.86% |
| 17만 |
| 2026.09.29 | ₩84,836 | ₩85,775 | ₩84,662 | ₩84,863 | +0.03% | 4.8만 |
|---|
| 2026.09.28 | ₩86,124 | ₩86,177 | ₩85,158 | ₩85,426 | -0.81% | 4.9만 |
|---|
| 2026.09.25 | ₩86,432 | ₩87,230 | ₩85,989 | ₩86,311 | -0.14% | 8.6만 |
|---|
| 2026.09.24 | ₩87,156 | ₩87,894 | ₩86,995 | ₩87,344 | +0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩86,794 | ₩87,237 | ₩86,593 | ₩87,049 | +0.29% | 20.4만 |
|---|
| 2026.09.22 | ₩86,459 | ₩86,942 | ₩86,351 | ₩86,727 | +0.31% | 26.5만 |
|---|
| 2026.09.21 | ₩86,633 | ₩86,875 | ₩86,351 | ₩86,633 | 0.00% | 9.8만 |
|---|
| 2026.09.18 | ₩87,853 | ₩87,853 | ₩87,022 | ₩87,153 | -0.80% | 3.5만 |
|---|
| 2026.09.17 | ₩87,572 | ₩87,827 | ₩87,337 | ₩87,451 | -0.14% | 3.6만 |
|---|
| 2026.09.16 | ₩88,470 | ₩88,470 | ₩87,498 | ₩87,652 | -0.92% | 14.1만 |
|---|
| 2026.09.15 | ₩87,786 | ₩88,544 | ₩87,786 | ₩88,350 | +0.64% | 9.2만 |
|---|
| 2026.09.14 | ₩87,961 | ₩88,175 | ₩87,096 | ₩87,451 | -0.58% | 14.8만 |
|---|
| 2026.09.11 | ₩88,323 | ₩88,323 | ₩87,143 | ₩87,558 | -0.87% | 9.5만 |
|---|
| 2026.09.10 | ₩87,840 | ₩88,725 | ₩87,465 | ₩88,725 | +1.01% | 29만 |
|---|
| 2026.09.09 | ₩87,384 | ₩87,532 | ₩86,955 | ₩87,532 | +0.17% | 9.4만 |
|---|
| 2026.09.08 | ₩86,298 | ₩86,673 | ₩86,077 | ₩86,620 | +0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩85,533 | ₩85,828 | ₩84,990 | ₩85,775 | +0.28% | 7.2만 |
|---|
| 2026.09.03 | ₩86,486 | ₩86,486 | ₩85,708 | ₩86,097 | -0.45% | 2.4만 |
|---|
| 2026.09.02 | ₩85,842 | ₩86,600 | ₩85,701 | ₩85,989 | +0.17% | 6.3만 |
|---|
| 2026.09.01 | ₩85,399 | ₩86,620 | ₩85,131 | ₩86,620 | +1.43% | 8.8만 |
|---|
| 2026.08.31 | ₩85,399 | ₩85,399 | ₩84,581 | ₩85,238 | -0.19% | 13.9만 |
|---|
| 2026.08.28 | ₩84,286 | ₩84,568 | ₩83,998 | ₩84,078 | -0.25% | 3.9만 |
|---|
| 2026.08.27 | ₩83,616 | ₩84,407 | ₩83,468 | ₩84,072 | +0.55% | 2.2만 |
|---|
| 2026.08.26 | ₩82,892 | ₩83,723 | ₩82,892 | ₩83,381 | +0.59% | 7.5만 |
|---|
| 2026.08.25 | ₩82,757 | ₩83,368 | ₩82,757 | ₩83,093 | +0.41% | 5.3만 |
|---|
| 2026.08.24 | ₩84,394 | ₩84,394 | ₩83,643 | ₩83,817 | -0.68% | 6만 |
|---|
| 2026.08.21 | ₩84,286 | ₩84,541 | ₩84,192 | ₩84,313 | +0.03% | 5.9만 |
|---|
| 2026.08.20 | ₩83,589 | ₩83,923 | ₩83,495 | ₩83,777 | +0.22% | 5.7만 |
|---|
| 2026.08.19 | ₩82,798 | ₩83,441 | ₩82,798 | ₩83,173 | +0.45% | 5만 |
|---|
| 2026.08.18 | ₩82,597 | ₩82,635 | ₩82,234 | ₩82,241 | -0.43% | 3.2만 |
|---|
| 2026.08.17 | ₩81,550 | ₩82,597 | ₩81,550 | ₩82,597 | +1.28% | 5.8만 |
|---|
| 2026.08.14 | ₩80,920 | ₩81,376 | ₩80,826 | ₩81,255 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩81,014 | ₩81,148 | ₩80,571 | ₩80,679 | -0.41% | 3.9만 |
|---|
| 2026.08.12 | ₩81,322 | ₩81,549 | ₩81,202 | ₩81,450 | +0.16% | 4.4만 |
|---|
| 2026.08.11 | ₩80,759 | ₩81,121 | ₩80,464 | ₩81,068 | +0.38% | 24.7만 |
|---|
| 2026.08.10 | ₩80,142 | ₩81,095 | ₩80,142 | ₩80,987 | +1.05% | 95.4만 |
|---|
| 2026.08.07 | ₩78,976 | ₩79,512 | ₩78,976 | ₩79,150 | +0.22% | 3.2만 |
|---|
| 2026.08.06 | ₩78,372 | ₩78,721 | ₩78,285 | ₩78,654 | +0.36% | 2.3만 |
|---|
| 2026.08.05 | ₩78,238 | ₩78,359 | ₩77,952 | ₩78,050 | -0.24% | 4.6만 |
|---|
| 2026.08.04 | ₩77,514 | ₩77,782 | ₩77,420 | ₩77,567 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩77,903 | ₩78,426 | ₩77,749 | ₩78,372 | +0.60% | 4.8만 |
|---|
| 2026.07.31 | ₩79,096 | ₩79,163 | ₩78,667 | ₩79,002 | -0.12% | 5.2만 |
|---|
| 2026.07.30 | ₩79,002 | ₩79,244 | ₩78,962 | ₩79,064 | +0.08% | 5.3만 |
|---|
| 2026.07.29 | ₩79,002 | ₩79,512 | ₩78,882 | ₩79,217 | +0.27% | 5.3만 |
|---|
| 2026.07.28 | ₩78,439 | ₩78,634 | ₩78,131 | ₩78,290 | -0.19% | 3.7만 |
|---|
| 2026.07.27 | ₩79,391 | ₩79,391 | ₩78,842 | ₩78,855 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩80,223 | ₩80,498 | ₩80,035 | ₩80,236 | +0.02% | 3만 |
|---|
| 2026.07.23 | ₩80,853 | ₩80,934 | ₩80,526 | ₩80,580 | -0.34% | 5.3만 |
|---|
| 2026.07.22 | ₩80,263 | ₩80,518 | ₩80,263 | ₩80,411 | +0.18% | 5.7만 |
|---|
| 2026.07.21 | ₩79,499 | ₩79,780 | ₩79,457 | ₩79,727 | +0.29% | 3.5만 |
|---|
| 2026.07.20 | ₩78,694 | ₩79,029 | ₩78,685 | ₩78,842 | +0.19% | 3.3만 |
|---|
| 2026.07.17 | ₩78,292 | ₩78,774 | ₩78,292 | ₩78,654 | +0.46% | 2.3만 |
|---|
| 2026.07.16 | ₩78,278 | ₩78,278 | ₩77,728 | ₩77,742 | -0.69% | 3.8만 |
|---|
| 2026.07.15 | ₩78,345 | ₩78,587 | ₩78,023 | ₩78,533 | +0.24% | 2.4만 |
|---|
| 2026.07.14 | ₩78,131 | ₩78,211 | ₩77,863 | ₩78,144 | +0.02% | 1.9만 |
|---|
| 2026.07.13 | ₩76,763 | ₩77,527 | ₩76,709 | ₩77,447 | +0.89% | 3.4만 |
|---|
| 2026.07.10 | ₩76,615 | ₩76,615 | ₩76,079 | ₩76,347 | -0.35% | 3.2만 |
|---|
| 2026.07.09 | ₩76,669 | ₩76,696 | ₩76,253 | ₩76,401 | -0.35% | 2.8만 |
|---|
| 2026.07.08 | ₩76,361 | ₩76,816 | ₩76,159 | ₩76,495 | +0.18% | 4.7만 |
|---|
| 2026.07.07 | ₩75,864 | ₩75,945 | ₩75,410 | ₩75,838 | -0.04% | 19.9만 |
|---|
| 2026.07.06 | ₩74,885 | ₩75,435 | ₩74,805 | ₩75,328 | +0.59% | 6만 |
|---|
| 2026.07.02 | ₩73,853 | ₩74,239 | ₩73,752 | ₩73,920 | +0.09% | 10.2만 |
|---|
| 2026.07.01 | ₩73,853 | ₩74,235 | ₩73,692 | ₩73,692 | -0.22% | 4.3만 |
|---|
| 2026.06.30 | ₩74,161 | ₩74,718 | ₩73,806 | ₩74,067 | -0.13% | 4.9만 |
|---|
| 2026.06.29 | ₩73,772 | ₩73,812 | ₩73,450 | ₩73,517 | -0.35% | 8.3만 |
|---|
| 2026.06.26 | ₩73,839 | ₩74,081 | ₩73,751 | ₩73,839 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩73,638 | ₩74,584 | ₩73,571 | ₩74,496 | +1.17% | 14.2만 |
|---|
| 2026.06.24 | ₩73,437 | ₩73,752 | ₩73,155 | ₩73,249 | -0.26% | 5.5만 |
|---|
| 2026.06.23 | ₩74,738 | ₩74,952 | ₩74,671 | ₩74,671 | -0.09% | 5.7만 |
|---|
| 2026.06.22 | ₩75,985 | ₩76,039 | ₩75,542 | ₩75,757 | -0.30% | 3.6만 |
|---|
| 2026.06.18 | ₩76,240 | ₩76,307 | ₩75,549 | ₩76,253 | +0.02% | 13.5만 |
|---|
| 2026.06.17 | ₩77,165 | ₩77,648 | ₩76,407 | ₩76,481 | -0.89% | 7.8만 |
|---|
| 2026.06.16 | ₩76,763 | ₩77,192 | ₩76,649 | ₩76,910 | +0.19% | 6.4만 |
|---|
| 2026.06.15 | ₩77,132 | ₩77,380 | ₩77,091 | ₩77,340 | +0.27% | 8.9만 |
|---|
| 2026.06.12 | ₩77,863 | ₩78,265 | ₩77,635 | ₩77,635 | -0.29% | 9.5만 |
|---|
| 2026.06.11 | ₩78,506 | ₩78,761 | ₩77,883 | ₩78,131 | -0.48% | 7.9만 |
|---|
| 2026.06.10 | ₩78,654 | ₩79,069 | ₩78,453 | ₩78,479 | -0.22% | 14.3만 |
|---|
| 2026.06.09 | ₩79,297 | ₩79,338 | ₩78,251 | ₩78,573 | -0.91% | 6만 |
|---|
| 2026.06.08 | ₩79,740 | ₩79,874 | ₩79,579 | ₩79,606 | -0.17% | 3만 |
|---|
| 2026.06.05 | ₩80,424 | ₩80,424 | ₩79,311 | ₩79,391 | -1.28% | 3.3만 |
|---|
| 2026.06.04 | ₩81,403 | ₩81,430 | ₩80,907 | ₩81,175 | -0.28% | 15.3만 |
|---|
| 2026.06.03 | ₩82,020 | ₩82,114 | ₩81,872 | ₩82,006 | -0.02% | 4.4만 |
|---|
| 2026.06.02 | ₩81,711 | ₩82,020 | ₩81,671 | ₩81,993 | +0.34% | 2.4만 |
|---|
| 2026.06.01 | ₩81,913 | ₩82,221 | ₩81,591 | ₩81,658 | -0.31% | 3.9만 |
|---|
| 2026.05.29 | ₩81,336 | ₩81,363 | ₩80,719 | ₩80,947 | -0.48% | 14.4만 |
|---|
| 2026.05.28 | ₩80,853 | ₩81,504 | ₩80,370 | ₩81,430 | +0.71% | 6.8만 |
|---|
| 2026.05.27 | ₩80,397 | ₩80,858 | ₩80,283 | ₩80,451 | +0.07% | 4.4만 |
|---|
| 2026.05.26 | ₩81,765 | ₩82,033 | ₩81,483 | ₩81,604 | -0.20% | 44.6만 |
|---|
| 2026.05.22 | ₩82,677 | ₩82,878 | ₩82,087 | ₩82,355 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩83,871 | ₩83,871 | ₩82,429 | ₩82,878 | -1.18% | 3.1만 |
|---|
| 2026.05.20 | ₩84,139 | ₩84,219 | ₩83,006 | ₩83,334 | -0.96% | 8.4만 |
|---|
| 2026.05.19 | ₩84,608 | ₩84,769 | ₩84,192 | ₩84,681 | +0.09% | 4만 |
|---|
| 2026.05.18 | ₩83,897 | ₩84,796 | ₩83,850 | ₩84,192 | +0.35% | 5.6만 |
|---|
| 2026.05.15 | ₩84,166 | ₩84,487 | ₩82,724 | ₩83,535 | -0.75% | 10.2만 |
|---|
| 2026.05.14 | ₩84,407 | ₩84,407 | ₩83,696 | ₩84,192 | -0.25% | 4.3만 |
|---|
| 2026.05.13 | ₩85,225 | ₩85,503 | ₩84,709 | ₩84,836 | -0.46% | 4.5만 |
|---|
| 2026.05.12 | ₩84,689 | ₩85,399 | ₩84,541 | ₩85,399 | +0.84% | 4.4만 |
|---|
| 2026.05.11 | ₩83,294 | ₩84,219 | ₩83,294 | ₩84,112 | +0.98% | 4.6만 |
|---|
| 2026.05.08 | ₩82,006 | ₩82,461 | ₩81,899 | ₩82,154 | +0.18% | 2.9만 |
|---|
| 2026.05.07 | ₩81,054 | ₩82,181 | ₩80,612 | ₩82,010 | +1.18% | 15만 |
|---|
| 2026.05.06 | ₩82,382 | ₩82,382 | ₩81,776 | ₩81,913 | -0.57% | 3.7만 |
|---|
| 2026.05.05 | ₩83,924 | ₩84,058 | ₩83,575 | ₩83,750 | -0.21% | 9.7만 |
|---|
| 2026.05.04 | ₩83,348 | ₩84,392 | ₩83,227 | ₩84,125 | +0.93% | 5.5만 |
|---|
| 2026.05.01 | ₩83,026 | ₩83,252 | ₩82,597 | ₩83,133 | +0.13% | 5만 |
|---|
| 2026.04.30 | ₩82,985 | ₩83,522 | ₩82,904 | ₩83,482 | +0.60% | 4.7만 |
|---|
| 2026.04.29 | ₩82,918 | ₩83,388 | ₩82,778 | ₩83,321 | +0.49% | 10.1만 |
|---|
| 2026.04.28 | ₩81,524 | ₩82,005 | ₩81,443 | ₩81,899 | +0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩81,269 | ₩81,644 | ₩81,269 | ₩81,376 | +0.13% | 4.3만 |
|---|
| 2026.04.24 | ₩80,652 | ₩80,972 | ₩80,370 | ₩80,893 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩80,384 | ₩81,410 | ₩80,317 | ₩81,095 | +0.88% | 6.3만 |
|---|
| 2026.04.22 | ₩80,169 | ₩80,625 | ₩80,169 | ₩80,276 | +0.13% | 6.1만 |
|---|
| 2026.04.21 | ₩78,935 | ₩79,888 | ₩78,835 | ₩79,780 | +1.07% | 10.2만 |
|---|
| 2026.04.20 | ₩78,573 | ₩79,043 | ₩78,359 | ₩78,855 | +0.36% | 7.4만 |
|---|
| 2026.04.17 | ₩77,661 | ₩78,131 | ₩77,192 | ₩77,863 | +0.26% | 7.7만 |
|---|
| 2026.04.16 | ₩79,418 | ₩79,847 | ₩79,418 | ₩79,552 | +0.17% | 7.8만 |
|---|
| 2026.04.15 | ₩78,962 | ₩79,338 | ₩78,835 | ₩79,123 | +0.20% | 5.5만 |
|---|
| 2026.04.14 | ₩79,204 | ₩79,204 | ₩78,667 | ₩79,069 | -0.17% | 12.4만 |
|---|
| 2026.04.13 | ₩79,928 | ₩80,116 | ₩78,949 | ₩79,150 | -0.97% | 9.1만 |
|---|
| 2026.04.10 | ₩78,560 | ₩78,774 | ₩78,104 | ₩78,251 | -0.39% | 6.9만 |
|---|
| 2026.04.09 | ₩78,922 | ₩79,257 | ₩78,117 | ₩78,707 | -0.27% | 7.6만 |
|---|
| 2026.04.08 | ₩77,460 | ₩78,399 | ₩77,407 | ₩78,278 | +1.06% | 14.7만 |
|---|
| 2026.04.07 | ₩81,671 | ₩81,832 | ₩80,753 | ₩81,027 | -0.79% | 6.3만 |
|---|
| 2026.04.06 | ₩81,269 | ₩81,584 | ₩80,880 | ₩81,242 | -0.03% | 4.7만 |
|---|
| 2026.04.02 | ₩81,269 | ₩81,302 | ₩80,511 | ₩81,081 | -0.23% | 3.7만 |
|---|
| 2026.04.01 | ₩79,432 | ₩79,472 | ₩78,654 | ₩79,257 | -0.22% | 16.9만 |
|---|
| 2026.03.31 | ₩80,169 | ₩80,525 | ₩79,458 | ₩79,686 | -0.60% | 9만 |
|---|
| 2026.03.30 | ₩80,156 | ₩80,217 | ₩79,660 | ₩80,008 | -0.18% | 5.1만 |
|---|
| 2026.03.27 | ₩78,681 | ₩79,646 | ₩78,681 | ₩79,445 | +0.97% | 11.2만 |
|---|
| 2026.03.26 | ₩77,863 | ₩78,466 | ₩77,635 | ₩77,635 | -0.29% | 3.7만 |
|---|
| 2026.03.25 | ₩76,347 | ₩77,782 | ₩76,320 | ₩77,219 | +1.14% | 6만 |
|---|
| 2026.03.24 | ₩77,071 | ₩77,621 | ₩76,924 | ₩77,098 | +0.03% | 3.5만 |
|---|
| 2026.03.23 | ₩77,058 | ₩77,058 | ₩75,730 | ₩76,293 | -0.99% | 5.6만 |
|---|
| 2026.03.20 | ₩78,815 | ₩79,244 | ₩78,479 | ₩78,976 | +0.20% | 4.9만 |
|---|
| 2026.03.19 | ₩79,123 | ₩79,519 | ₩78,278 | ₩78,842 | -0.36% | 3.6만 |
|---|
| 2026.03.18 | ₩79,217 | ₩80,075 | ₩79,150 | ₩80,035 | +1.03% | 5.6만 |
|---|
| 2026.03.17 | ₩79,016 | ₩79,123 | ₩78,694 | ₩79,110 | +0.12% | 10.2만 |
|---|
| 2026.03.16 | ₩79,056 | ₩79,244 | ₩78,092 | ₩78,278 | -0.98% | 7.2만 |
|---|
| 2026.03.13 | ₩79,083 | ₩79,633 | ₩78,868 | ₩79,432 | +0.44% | 11.2만 |
|---|
| 2026.03.12 | ₩79,914 | ₩80,008 | ₩79,257 | ₩79,874 | -0.05% | 3.8만 |
|---|
| 2026.03.11 | ₩77,608 | ₩78,453 | ₩77,004 | ₩78,453 | +1.09% | 3.9만 |
|---|
| 2026.03.10 | ₩77,420 | ₩77,433 | ₩75,314 | ₩77,326 | -0.12% | 19.5만 |
|---|
| 2026.03.09 | ₩79,365 | ₩79,720 | ₩75,811 | ₩76,495 | -3.62% | 10만 |
|---|
| 2026.03.06 | ₩76,977 | ₩77,836 | ₩76,884 | ₩77,628 | +0.84% | 3.6만 |
|---|
| 2026.03.05 | ₩74,885 | ₩75,905 | ₩74,698 | ₩75,368 | +0.64% | 7.7만 |
|---|
| 2026.03.04 | ₩74,523 | ₩74,604 | ₩74,175 | ₩74,527 | +0.01% | 8.9만 |
|---|
| 2026.03.03 | ₩75,261 | ₩75,261 | ₩73,692 | ₩74,228 | -1.37% | 34.7만 |
|---|
| 2026.03.02 | ₩74,684 | ₩74,684 | ₩73,819 | ₩74,389 | -0.40% | 9.4만 |
|---|
| 2026.02.27 | ₩73,142 | ₩73,209 | ₩72,914 | ₩73,209 | +0.09% | 34.5만 |
|---|
| 2026.02.26 | ₩72,150 | ₩72,478 | ₩71,829 | ₩72,391 | +0.33% | 1.7만 |
|---|
| 2026.02.25 | ₩72,284 | ₩73,652 | ₩72,096 | ₩72,337 | +0.07% | 12.4만 |
|---|
| 2026.02.24 | ₩71,975 | ₩72,190 | ₩71,922 | ₩72,190 | +0.30% | 2만 |
|---|
| 2026.02.23 | ₩72,176 | ₩72,498 | ₩71,975 | ₩72,243 | +0.09% | 3.2만 |
|---|
| 2026.02.20 | ₩71,492 | ₩71,995 | ₩71,278 | ₩71,948 | +0.64% | 1.4만 |
|---|
| 2026.02.19 | ₩70,795 | ₩71,278 | ₩70,695 | ₩71,278 | +0.68% | 3.6만 |
|---|
| 2026.02.18 | ₩70,178 | ₩70,768 | ₩70,178 | ₩70,701 | +0.75% | 4.3만 |
|---|
| 2026.02.17 | ₩69,467 | ₩69,467 | ₩69,034 | ₩69,293 | -0.25% | 6.5만 |
|---|
| 2026.02.13 | ₩70,192 | ₩70,420 | ₩69,910 | ₩70,259 | +0.10% | 10.4만 |
|---|
| 2026.02.12 | ₩71,278 | ₩71,318 | ₩70,051 | ₩70,098 | -1.66% | 8.2만 |
|---|
| 2026.02.11 | ₩71,305 | ₩71,425 | ₩70,936 | ₩71,345 | +0.06% | 11.4만 |
|---|
| 2026.02.10 | ₩71,010 | ₩71,010 | ₩70,487 | ₩70,715 | -0.42% | 4.5만 |
|---|
| 2026.02.09 | ₩70,420 | ₩71,090 | ₩70,403 | ₩71,010 | +0.84% | 6.9만 |
|---|
| 2026.02.06 | ₩70,366 | ₩70,996 | ₩70,366 | ₩70,581 | +0.30% | 4.7만 |
|---|
| 2026.02.05 | ₩69,950 | ₩70,420 | ₩69,742 | ₩69,937 | -0.02% | 5.8만 |
|---|
| 2026.02.04 | ₩71,050 | ₩71,130 | ₩70,252 | ₩70,956 | -0.13% | 5.4만 |
|---|
| 2026.02.03 | ₩70,312 | ₩70,728 | ₩70,004 | ₩70,715 | +0.57% | 24.5만 |
|---|
| 2026.02.02 | ₩69,642 | ₩69,883 | ₩68,503 | ₩68,985 | -0.94% | 13.7만 |
|---|
| 2026.01.30 | ₩73,196 | ₩76,669 | ₩69,883 | ₩72,324 | -1.19% | 10.5만 |
|---|
| 2026.01.29 | ₩75,596 | ₩75,797 | ₩73,155 | ₩74,765 | -1.10% | 8.9만 |
|---|
| 2026.01.28 | ₩73,196 | ₩73,772 | ₩73,015 | ₩73,625 | +0.59% | 5.5만 |
|---|
| 2026.01.27 | ₩72,391 | ₩72,981 | ₩71,700 | ₩72,860 | +0.65% | 18.3만 |
|---|
| 2026.01.26 | ₩71,989 | ₩73,732 | ₩71,787 | ₩72,056 | +0.09% | 20.4만 |
|---|
| 2026.01.23 | ₩71,211 | ₩71,409 | ₩70,983 | ₩71,385 | +0.24% | 13.1만 |
|---|
| 2026.01.22 | ₩70,218 | ₩70,353 | ₩70,071 | ₩70,125 | -0.13% | 2.2만 |
|---|
| 2026.01.21 | ₩70,299 | ₩70,299 | ₩69,722 | ₩70,111 | -0.27% | 3.8만 |
|---|
| 2026.01.20 | ₩69,333 | ₩69,333 | ₩68,931 | ₩69,038 | -0.43% | 4.3만 |
|---|
| 2026.01.16 | ₩67,898 | ₩67,898 | ₩67,536 | ₩67,818 | -0.12% | 2.9만 |
|---|
| 2026.01.15 | ₩68,167 | ₩68,167 | ₩67,603 | ₩67,925 | -0.35% | 7.2만 |
|---|
| 2026.01.14 | ₩68,716 | ₩71,104 | ₩67,724 | ₩67,898 | -1.19% | 7만 |
|---|
| 2026.01.13 | ₩68,354 | ₩68,636 | ₩68,167 | ₩68,356 | +0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩67,054 | ₩68,193 | ₩67,054 | ₩67,965 | +1.36% | 2.9만 |
|---|
| 2026.01.09 | ₩67,080 | ₩67,335 | ₩66,758 | ₩66,772 | -0.46% | 2.2만 |
|---|
| 2026.01.08 | ₩66,383 | ₩66,879 | ₩66,117 | ₩66,839 | +0.69% | 4.1만 |
|---|
| 2026.01.07 | ₩66,852 | ₩66,852 | ₩66,490 | ₩66,718 | -0.20% | 3만 |
|---|
| 2026.01.06 | ₩67,054 | ₩67,429 | ₩67,012 | ₩67,201 | +0.22% | 4.3만 |
|---|
| 2026.01.05 | ₩66,262 | ₩66,705 | ₩66,136 | ₩66,651 | +0.59% | 2.7만 |
|---|
| 2026.01.02 | ₩65,699 | ₩65,699 | ₩65,199 | ₩65,471 | -0.35% | 3.7만 |
|---|
| 2025.12.31 | ₩65,766 | ₩66,101 | ₩65,324 | ₩65,377 | -0.59% | 10.7만 |
|---|
| 2025.12.30 | ₩66,852 | ₩66,852 | ₩66,382 | ₩66,410 | -0.66% | 13.2만 |
|---|
| 2025.12.29 | ₩66,128 | ₩66,222 | ₩65,712 | ₩65,853 | -0.42% | 2.4만 |
|---|
| 2025.12.26 | ₩66,839 | ₩67,134 | ₩66,839 | ₩67,134 | +0.44% | 5.8만 |
|---|
| 2025.12.24 | ₩66,329 | ₩66,356 | ₩66,088 | ₩66,289 | -0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩65,793 | ₩66,262 | ₩65,518 | ₩66,254 | +0.70% | 2.4만 |
|---|
| 2025.12.22 | ₩65,310 | ₩65,364 | ₩65,062 | ₩65,337 | +0.04% | 9.2만 |
|---|
| 2025.12.19 | ₩64,492 | ₩64,774 | ₩64,398 | ₩64,693 | +0.31% | 18.2만 |
|---|
| 2025.12.18 | ₩64,814 | ₩64,814 | ₩64,170 | ₩64,291 | -0.81% | 8.3만 |
|---|
| 2025.12.17 | ₩64,519 | ₩64,801 | ₩64,452 | ₩64,787 | +0.42% | 5만 |
|---|
| 2025.12.16 | ₩64,371 | ₩64,371 | ₩63,882 | ₩64,050 | -0.50% | 9.9만 |
|---|
| 2025.12.15 | ₩73,383 | ₩73,383 | ₩72,860 | ₩73,155 | -0.31% | 2만 |
|---|
| 2025.12.12 | ₩74,282 | ₩74,282 | ₩73,115 | ₩73,316 | -1.30% | 2.8만 |
|---|
| 2025.12.11 | ₩73,880 | ₩74,175 | ₩73,715 | ₩74,148 | +0.36% | 6.3만 |
|---|
| 2025.12.10 | ₩73,652 | ₩74,081 | ₩73,453 | ₩74,014 | +0.49% | 2.1만 |
|---|
| 2025.12.09 | ₩73,772 | ₩73,772 | ₩73,558 | ₩73,631 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩74,349 | ₩74,376 | ₩73,786 | ₩73,853 | -0.67% | 1.5만 |
|---|
| 2025.12.05 | ₩74,899 | ₩75,422 | ₩74,845 | ₩74,859 | -0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩74,403 | ₩74,563 | ₩74,027 | ₩74,550 | +0.20% | 1.3만 |
|---|
| 2025.12.03 | ₩74,550 | ₩74,550 | ₩74,313 | ₩74,429 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩74,349 | ₩74,349 | ₩73,913 | ₩74,067 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩74,336 | ₩74,376 | ₩74,081 | ₩74,200 | -0.18% | 1.3만 |
|---|
| 2025.11.28 | ₩73,639 | ₩74,054 | ₩73,639 | ₩73,960 | +0.44% | 1.4만 |
|---|
| 2025.11.26 | ₩72,391 | ₩73,015 | ₩72,391 | ₩72,982 | +0.82% | 1만 |
|---|
| 2025.11.25 | ₩72,230 | ₩72,230 | ₩71,761 | ₩72,121 | -0.15% | 1.4만 |
|---|
| 2025.11.24 | ₩71,694 | ₩72,422 | ₩71,694 | ₩72,422 | +1.02% | 1만 |
|---|
| 2025.11.21 | ₩71,828 | ₩72,337 | ₩71,667 | ₩72,061 | +0.32% | 1.7만 |
|---|
| 2025.11.20 | ₩73,142 | ₩73,142 | ₩72,176 | ₩72,337 | -1.10% | 2.1만 |
|---|
| 2025.11.19 | ₩73,142 | ₩73,370 | ₩72,746 | ₩72,935 | -0.28% | 1.1만 |
|---|
| 2025.11.18 | ₩72,878 | ₩73,437 | ₩72,777 | ₩73,269 | +0.54% | 1.4만 |
|---|
| 2025.11.17 | ₩72,968 | ₩73,316 | ₩72,766 | ₩72,866 | -0.14% | 1.2만 |
|---|
| 2025.11.14 | ₩73,504 | ₩73,517 | ₩72,994 | ₩72,998 | -0.69% | 4.2만 |
|---|
| 2025.11.13 | ₩74,067 | ₩74,067 | ₩73,558 | ₩73,585 | -0.65% | 1.1만 |
|---|
| 2025.11.12 | ₩73,786 | ₩73,920 | ₩73,625 | ₩73,846 | +0.08% | 2.4만 |
|---|
| 2025.11.11 | ₩73,732 | ₩73,906 | ₩73,611 | ₩73,906 | +0.24% | 3.5만 |
|---|
| 2025.11.10 | ₩72,699 | ₩73,397 | ₩72,699 | ₩73,343 | +0.89% | 1.8만 |
|---|
| 2025.11.07 | ₩72,243 | ₩72,264 | ₩72,083 | ₩72,176 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩72,257 | ₩72,266 | ₩71,680 | ₩71,935 | -0.45% | 1.8만 |
|---|
| 2025.11.05 | ₩72,351 | ₩72,478 | ₩72,231 | ₩72,243 | -0.15% | 1.3만 |
|---|
| 2025.11.04 | ₩72,083 | ₩72,337 | ₩71,997 | ₩72,058 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩72,404 | ₩72,860 | ₩72,304 | ₩72,859 | +0.63% | 3.3만 |
|---|
| 2025.10.31 | ₩72,217 | ₩72,324 | ₩71,955 | ₩72,297 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩71,653 | ₩72,084 | ₩71,466 | ₩72,036 | +0.53% | 1.2만 |
|---|
| 2025.10.29 | ₩71,720 | ₩72,136 | ₩71,507 | ₩71,680 | -0.06% | 1만 |
|---|
| 2025.10.28 | ₩71,305 | ₩71,600 | ₩71,294 | ₩71,412 | +0.15% | 2.2만 |
|---|
| 2025.10.27 | ₩72,056 | ₩72,083 | ₩71,747 | ₩71,828 | -0.32% | 1.8만 |
|---|
| 2025.10.24 | ₩72,150 | ₩72,471 | ₩72,108 | ₩72,213 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩72,565 | ₩72,693 | ₩72,357 | ₩72,357 | -0.29% | 1.9만 |
|---|
| 2025.10.22 | ₩71,439 | ₩71,840 | ₩71,251 | ₩71,779 | +0.48% | 3만 |
|---|
| 2025.10.21 | ₩71,734 | ₩71,734 | ₩71,010 | ₩71,302 | -0.60% | 4.5만 |
|---|
| 2025.10.20 | ₩72,123 | ₩72,659 | ₩72,101 | ₩72,659 | +0.74% | 7만 |
|---|
| 2025.10.17 | ₩71,774 | ₩71,774 | ₩71,104 | ₩71,429 | -0.48% | 10.7만 |
|---|
| 2025.10.16 | ₩71,627 | ₩72,135 | ₩71,586 | ₩71,855 | +0.32% | 2.2만 |
|---|
| 2025.10.15 | ₩71,519 | ₩71,581 | ₩71,224 | ₩71,479 | -0.06% | 1.5만 |
|---|
| 2025.10.14 | ₩70,996 | ₩71,278 | ₩70,701 | ₩71,050 | +0.08% | 14만 |
|---|
| 2025.10.13 | ₩71,171 | ₩71,439 | ₩71,157 | ₩71,392 | +0.31% | 1만 |
|---|
| 2025.10.10 | ₩71,130 | ₩71,130 | ₩70,198 | ₩70,433 | -0.98% | 2.1만 |
|---|