시장 데이터를 불러오는 중
전체 종목
Direxion Auspice Broad Commodity Strategy ETF 과거 주가
Direxion Auspice Broad Commodity Strategy ETF · COM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Auspice Broad Commodity Strategy ETF · COM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,180 | ₩47,314 | ₩46,780 | ₩47,032 | -0.31% | 12.2만 |
| 2026.10.08 | ₩47,234 | ₩47,234 | ₩47,032 | ₩47,032 | -0.43% | 2.5만 |
| 2026.10.07 | ₩47,341 | ₩47,341 | ₩47,086 | ₩47,180 | -0.34% | 3.8만 |
| 2026.10.06 | ₩47,073 | ₩47,394 | ₩47,073 | ₩47,394 | +0.68% | 1.7만 |
| 2026.10.05 | ₩47,099 | ₩47,113 | ₩46,965 | ₩47,059 | -0.09% | 1.2만 |
| 2026.10.02 | ₩46,630 | ₩46,791 | ₩46,617 | ₩46,737 | +0.23% | 2.4만 |
| 2026.10.01 | ₩46,684 | ₩46,761 | ₩46,523 | ₩46,697 | +0.03% | 4.8만 |
| 2026.09.30 | ₩46,965 | ₩46,979 | ₩46,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,711 |
| -0.54% |
| 2.5만 |
| 2026.09.29 | ₩46,898 | ₩46,898 | ₩46,737 | ₩46,791 | -0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩46,965 | ₩47,019 | ₩46,831 | ₩46,898 | -0.14% | 2.5만 |
|---|
| 2026.09.25 | ₩46,959 | ₩47,247 | ₩46,939 | ₩47,046 | +0.19% | 35.8만 |
|---|
| 2026.09.24 | ₩47,448 | ₩47,462 | ₩47,287 | ₩47,327 | -0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩47,462 | ₩47,462 | ₩47,274 | ₩47,394 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩47,502 | ₩47,649 | ₩47,354 | ₩47,381 | -0.25% | 4.9만 |
|---|
| 2026.09.21 | ₩47,596 | ₩47,810 | ₩47,596 | ₩47,810 | +0.45% | 6.3만 |
|---|
| 2026.09.18 | ₩47,448 | ₩47,522 | ₩47,368 | ₩47,394 | -0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩47,743 | ₩47,743 | ₩47,549 | ₩47,636 | -0.22% | 4.3만 |
|---|
| 2026.09.16 | ₩47,824 | ₩47,918 | ₩47,663 | ₩47,690 | -0.28% | 3.6만 |
|---|
| 2026.09.15 | ₩47,783 | ₩47,891 | ₩47,602 | ₩47,837 | +0.11% | 6.9만 |
|---|
| 2026.09.14 | ₩47,676 | ₩47,821 | ₩47,502 | ₩47,542 | -0.28% | 16.2만 |
|---|
| 2026.09.11 | ₩47,998 | ₩47,998 | ₩47,529 | ₩47,609 | -0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩47,998 | ₩48,186 | ₩47,781 | ₩48,152 | +0.32% | 5.7만 |
|---|
| 2026.09.09 | ₩47,864 | ₩47,891 | ₩47,703 | ₩47,797 | -0.14% | 7.7만 |
|---|
| 2026.09.08 | ₩47,676 | ₩47,864 | ₩47,676 | ₩47,757 | +0.17% | 1.7만 |
|---|
| 2026.09.04 | ₩47,542 | ₩47,636 | ₩47,448 | ₩47,502 | -0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩47,408 | ₩47,703 | ₩47,260 | ₩47,649 | +0.51% | 3.4만 |
|---|
| 2026.09.02 | ₩47,971 | ₩48,159 | ₩47,738 | ₩47,877 | -0.20% | 14.1만 |
|---|
| 2026.09.01 | ₩47,743 | ₩48,078 | ₩47,676 | ₩47,971 | +0.48% | 25.1만 |
|---|
| 2026.08.31 | ₩47,341 | ₩47,918 | ₩47,213 | ₩47,918 | +1.22% | 27만 |
|---|
| 2026.08.28 | ₩47,408 | ₩47,448 | ₩47,234 | ₩47,274 | -0.28% | 3.1만 |
|---|
| 2026.08.27 | ₩47,026 | ₩47,368 | ₩46,939 | ₩47,301 | +0.58% | 2.7만 |
|---|
| 2026.08.26 | ₩46,576 | ₩47,086 | ₩46,576 | ₩46,885 | +0.66% | 20.7만 |
|---|
| 2026.08.25 | ₩46,322 | ₩46,590 | ₩46,226 | ₩46,429 | +0.23% | 19.3만 |
|---|
| 2026.08.24 | ₩46,617 | ₩46,617 | ₩46,469 | ₩46,550 | -0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩46,657 | ₩46,736 | ₩46,590 | ₩46,617 | -0.09% | 6만 |
|---|
| 2026.08.20 | ₩46,617 | ₩46,755 | ₩46,529 | ₩46,590 | -0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩46,371 | ₩46,563 | ₩46,371 | ₩46,536 | +0.36% | 30.1만 |
|---|
| 2026.08.18 | ₩46,268 | ₩46,328 | ₩46,161 | ₩46,241 | -0.06% | 3.4만 |
|---|
| 2026.08.17 | ₩45,839 | ₩46,268 | ₩45,839 | ₩46,268 | +0.94% | 32.2만 |
|---|
| 2026.08.14 | ₩45,678 | ₩45,866 | ₩45,678 | ₩45,866 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩45,664 | ₩45,705 | ₩45,571 | ₩45,611 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩45,638 | ₩45,799 | ₩45,564 | ₩45,651 | +0.03% | 2만 |
|---|
| 2026.08.11 | ₩45,436 | ₩45,490 | ₩45,410 | ₩45,487 | +0.11% | 1.9만 |
|---|
| 2026.08.10 | ₩45,504 | ₩45,584 | ₩45,504 | ₩45,517 | +0.03% | 3.4만 |
|---|
| 2026.08.07 | ₩45,249 | ₩45,416 | ₩45,249 | ₩45,265 | +0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩45,309 | ₩45,329 | ₩45,207 | ₩45,276 | -0.07% | 2.7만 |
|---|
| 2026.08.05 | ₩45,208 | ₩45,286 | ₩45,208 | ₩45,235 | +0.06% | 6.9만 |
|---|
| 2026.08.04 | ₩45,222 | ₩45,222 | ₩45,048 | ₩45,088 | -0.30% | 7.5만 |
|---|
| 2026.08.03 | ₩45,061 | ₩45,371 | ₩45,034 | ₩45,357 | +0.66% | 6.5만 |
|---|
| 2026.07.31 | ₩45,597 | ₩45,597 | ₩45,208 | ₩45,363 | -0.51% | 5.6만 |
|---|
| 2026.07.30 | ₩45,597 | ₩45,597 | ₩45,396 | ₩45,396 | -0.44% | 1.8만 |
|---|
| 2026.07.29 | ₩45,477 | ₩45,477 | ₩45,316 | ₩45,392 | -0.19% | 3만 |
|---|
| 2026.07.28 | ₩45,316 | ₩45,477 | ₩45,316 | ₩45,410 | +0.21% | 2.9만 |
|---|
| 2026.07.27 | ₩45,664 | ₩45,664 | ₩45,410 | ₩45,477 | -0.41% | 3.3만 |
|---|
| 2026.07.24 | ₩45,812 | ₩45,919 | ₩45,705 | ₩45,906 | +0.20% | 4.8만 |
|---|
| 2026.07.23 | ₩46,174 | ₩46,174 | ₩45,959 | ₩45,959 | -0.46% | 3만 |
|---|
| 2026.07.22 | ₩45,933 | ₩46,040 | ₩45,812 | ₩46,000 | +0.15% | 3.7만 |
|---|
| 2026.07.21 | ₩45,611 | ₩45,744 | ₩45,584 | ₩45,718 | +0.24% | 8.2만 |
|---|
| 2026.07.20 | ₩45,490 | ₩45,584 | ₩45,490 | ₩45,540 | +0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩45,316 | ₩45,436 | ₩45,262 | ₩45,436 | +0.27% | 3.3만 |
|---|
| 2026.07.16 | ₩45,343 | ₩45,410 | ₩45,222 | ₩45,276 | -0.15% | 5.4만 |
|---|
| 2026.07.15 | ₩45,235 | ₩45,450 | ₩45,235 | ₩45,396 | +0.36% | 6.5만 |
|---|
| 2026.07.14 | ₩44,980 | ₩45,115 | ₩44,980 | ₩45,088 | +0.24% | 3.2만 |
|---|
| 2026.07.13 | ₩44,873 | ₩44,954 | ₩44,820 | ₩44,934 | +0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩44,645 | ₩44,739 | ₩44,645 | ₩44,726 | +0.18% | 2.1만 |
|---|
| 2026.07.09 | ₩44,525 | ₩44,592 | ₩44,445 | ₩44,511 | -0.03% | 7.9천 |
|---|
| 2026.07.08 | ₩44,538 | ₩44,648 | ₩44,478 | ₩44,525 | -0.03% | 13.2만 |
|---|
| 2026.07.07 | ₩44,431 | ₩44,525 | ₩44,337 | ₩44,500 | +0.16% | 12.5만 |
|---|
| 2026.07.06 | ₩44,149 | ₩44,337 | ₩44,136 | ₩44,313 | +0.37% | 9.3만 |
|---|
| 2026.07.02 | ₩43,814 | ₩43,894 | ₩43,759 | ₩43,774 | -0.09% | 14.1만 |
|---|
| 2026.07.01 | ₩43,854 | ₩44,015 | ₩43,787 | ₩43,820 | -0.08% | 10.6만 |
|---|
| 2026.06.30 | ₩43,720 | ₩43,814 | ₩43,559 | ₩43,720 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩43,787 | ₩43,787 | ₩43,566 | ₩43,586 | -0.46% | 2.7만 |
|---|
| 2026.06.26 | ₩43,626 | ₩43,760 | ₩43,626 | ₩43,680 | +0.12% | 6.4만 |
|---|
| 2026.06.25 | ₩43,572 | ₩43,861 | ₩43,572 | ₩43,854 | +0.65% | 5.3만 |
|---|
| 2026.06.24 | ₩43,639 | ₩43,693 | ₩43,492 | ₩43,505 | -0.31% | 41만 |
|---|
| 2026.06.23 | ₩43,894 | ₩43,894 | ₩43,800 | ₩43,814 | -0.18% | 11.3만 |
|---|
| 2026.06.22 | ₩44,431 | ₩44,471 | ₩44,337 | ₩44,350 | -0.18% | 24.1만 |
|---|
| 2026.06.18 | ₩44,323 | ₩44,475 | ₩44,323 | ₩44,457 | +0.30% | 12.8만 |
|---|
| 2026.06.17 | ₩44,632 | ₩44,685 | ₩44,511 | ₩44,511 | -0.27% | 36.1만 |
|---|
| 2026.06.16 | ₩44,310 | ₩44,525 | ₩44,310 | ₩44,377 | +0.15% | 4.1만 |
|---|
| 2026.06.15 | ₩44,176 | ₩44,330 | ₩44,149 | ₩44,323 | +0.33% | 19.2만 |
|---|
| 2026.06.12 | ₩44,364 | ₩44,457 | ₩44,310 | ₩44,337 | -0.06% | 18.3만 |
|---|
| 2026.06.11 | ₩44,364 | ₩44,431 | ₩44,290 | ₩44,404 | +0.09% | 15.4만 |
|---|
| 2026.06.10 | ₩44,471 | ₩44,484 | ₩44,256 | ₩44,256 | -0.48% | 21.7만 |
|---|
| 2026.06.09 | ₩44,645 | ₩44,685 | ₩44,350 | ₩44,364 | -0.63% | 63.7만 |
|---|
| 2026.06.08 | ₩44,592 | ₩44,719 | ₩44,538 | ₩44,565 | -0.06% | 66만 |
|---|
| 2026.06.05 | ₩44,753 | ₩44,753 | ₩44,491 | ₩44,538 | -0.48% | 24만 |
|---|
| 2026.06.04 | ₩45,222 | ₩45,235 | ₩44,793 | ₩44,887 | -0.74% | 13.8만 |
|---|
| 2026.06.03 | ₩45,664 | ₩45,664 | ₩45,289 | ₩45,329 | -0.73% | 6.5만 |
|---|
| 2026.06.02 | ₩45,705 | ₩45,758 | ₩45,638 | ₩45,678 | -0.06% | 9.2만 |
|---|
| 2026.06.01 | ₩45,825 | ₩45,839 | ₩45,624 | ₩45,705 | -0.26% | 14.6만 |
|---|
| 2026.05.29 | ₩45,825 | ₩45,825 | ₩45,530 | ₩45,613 | -0.46% | 12.2만 |
|---|
| 2026.05.28 | ₩45,705 | ₩45,892 | ₩45,597 | ₩45,879 | +0.38% | 10.9만 |
|---|
| 2026.05.27 | ₩45,584 | ₩45,705 | ₩45,463 | ₩45,530 | -0.12% | 14만 |
|---|
| 2026.05.26 | ₩46,094 | ₩46,122 | ₩45,879 | ₩45,933 | -0.35% | 29.4만 |
|---|
| 2026.05.22 | ₩46,214 | ₩46,322 | ₩46,094 | ₩46,161 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩46,469 | ₩46,469 | ₩46,080 | ₩46,187 | -0.61% | 23.3만 |
|---|
| 2026.05.20 | ₩46,724 | ₩46,764 | ₩46,483 | ₩46,590 | -0.29% | 13.8만 |
|---|
| 2026.05.19 | ₩46,818 | ₩46,897 | ₩46,697 | ₩46,845 | +0.06% | 33.1만 |
|---|
| 2026.05.18 | ₩46,737 | ₩46,979 | ₩46,690 | ₩46,912 | +0.37% | 40.4만 |
|---|
| 2026.05.15 | ₩46,214 | ₩46,228 | ₩46,027 | ₩46,094 | -0.26% | 23.6만 |
|---|
| 2026.05.14 | ₩47,166 | ₩47,166 | ₩46,684 | ₩46,885 | -0.60% | 40.6만 |
|---|
| 2026.05.13 | ₩47,569 | ₩47,770 | ₩47,421 | ₩47,475 | -0.20% | 40.9만 |
|---|
| 2026.05.12 | ₩47,161 | ₩47,488 | ₩47,153 | ₩47,488 | +0.69% | 14.7만 |
|---|
| 2026.05.11 | ₩46,643 | ₩47,019 | ₩46,583 | ₩46,952 | +0.66% | 19.7만 |
|---|
| 2026.05.08 | ₩46,080 | ₩46,389 | ₩46,080 | ₩46,389 | +0.67% | 9.7만 |
|---|
| 2026.05.07 | ₩45,732 | ₩45,899 | ₩45,624 | ₩45,892 | +0.35% | 9만 |
|---|
| 2026.05.06 | ₩45,959 | ₩46,040 | ₩45,892 | ₩46,013 | +0.12% | 27.6만 |
|---|
| 2026.05.05 | ₩46,375 | ₩46,442 | ₩46,214 | ₩46,362 | -0.03% | 16만 |
|---|
| 2026.05.04 | ₩46,067 | ₩46,382 | ₩46,027 | ₩46,322 | +0.55% | 10만 |
|---|
| 2026.05.01 | ₩46,120 | ₩46,295 | ₩46,000 | ₩46,201 | +0.17% | 11.5만 |
|---|
| 2026.04.30 | ₩45,892 | ₩46,027 | ₩45,799 | ₩45,986 | +0.20% | 5.8만 |
|---|
| 2026.04.29 | ₩45,879 | ₩45,906 | ₩45,705 | ₩45,745 | -0.29% | 9.2만 |
|---|
| 2026.04.28 | ₩45,571 | ₩45,785 | ₩45,504 | ₩45,785 | +0.47% | 10.9만 |
|---|
| 2026.04.27 | ₩45,410 | ₩45,597 | ₩45,410 | ₩45,557 | +0.32% | 14.5만 |
|---|
| 2026.04.24 | ₩45,155 | ₩45,329 | ₩45,155 | ₩45,329 | +0.39% | 6.1만 |
|---|
| 2026.04.23 | ₩45,141 | ₩45,396 | ₩45,048 | ₩45,343 | +0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩45,329 | ₩45,396 | ₩45,128 | ₩45,155 | -0.38% | 9.9만 |
|---|
| 2026.04.21 | ₩45,048 | ₩45,262 | ₩45,048 | ₩45,235 | +0.42% | 13.3만 |
|---|
| 2026.04.20 | ₩44,779 | ₩45,128 | ₩44,739 | ₩44,994 | +0.48% | 16.1만 |
|---|
| 2026.04.17 | ₩44,511 | ₩44,900 | ₩44,365 | ₩44,860 | +0.78% | 27.9만 |
|---|
| 2026.04.16 | ₩44,940 | ₩45,168 | ₩44,873 | ₩44,927 | -0.03% | 25.6만 |
|---|
| 2026.04.15 | ₩44,659 | ₩44,846 | ₩44,652 | ₩44,779 | +0.27% | 6.9만 |
|---|
| 2026.04.14 | ₩44,565 | ₩44,699 | ₩44,457 | ₩44,578 | +0.03% | 8.3만 |
|---|
| 2026.04.13 | ₩44,659 | ₩44,746 | ₩44,457 | ₩44,498 | -0.36% | 17.7만 |
|---|
| 2026.04.10 | ₩44,329 | ₩44,457 | ₩44,176 | ₩44,216 | -0.25% | 18.9만 |
|---|
| 2026.04.09 | ₩44,538 | ₩44,551 | ₩44,189 | ₩44,364 | -0.39% | 13.2만 |
|---|
| 2026.04.08 | ₩44,256 | ₩44,388 | ₩44,015 | ₩44,337 | +0.18% | 23.7만 |
|---|
| 2026.04.07 | ₩44,880 | ₩44,947 | ₩44,659 | ₩44,699 | -0.40% | 12.2만 |
|---|
| 2026.04.06 | ₩44,846 | ₩44,954 | ₩44,739 | ₩44,887 | +0.09% | 52만 |
|---|
| 2026.04.02 | ₩45,088 | ₩45,128 | ₩44,618 | ₩44,779 | -0.68% | 16.4만 |
|---|
| 2026.04.01 | ₩44,605 | ₩44,766 | ₩44,364 | ₩44,726 | +0.27% | 91.6만 |
|---|
| 2026.03.31 | ₩45,048 | ₩45,329 | ₩44,954 | ₩45,021 | -0.06% | 13.3만 |
|---|
| 2026.03.30 | ₩45,128 | ₩45,195 | ₩44,820 | ₩44,927 | -0.45% | 13.3만 |
|---|
| 2026.03.27 | ₩45,155 | ₩45,155 | ₩44,900 | ₩44,994 | -0.36% | 34.8만 |
|---|
| 2026.03.26 | ₩44,833 | ₩45,061 | ₩44,766 | ₩44,860 | +0.06% | 10.9만 |
|---|
| 2026.03.25 | ₩44,364 | ₩44,779 | ₩44,364 | ₩44,726 | +0.82% | 22.5만 |
|---|
| 2026.03.24 | ₩44,551 | ₩44,793 | ₩44,457 | ₩44,672 | +0.27% | 19.1만 |
|---|
| 2026.03.23 | ₩44,873 | ₩44,873 | ₩44,370 | ₩44,578 | -0.66% | 31.7만 |
|---|
| 2026.03.20 | ₩45,369 | ₩45,369 | ₩45,101 | ₩45,128 | -0.53% | 25만 |
|---|
| 2026.03.19 | ₩45,262 | ₩45,463 | ₩45,128 | ₩45,302 | +0.09% | 24.9만 |
|---|
| 2026.03.18 | ₩45,141 | ₩45,463 | ₩45,141 | ₩45,396 | +0.56% | 32.1만 |
|---|
| 2026.03.17 | ₩45,074 | ₩45,195 | ₩44,967 | ₩45,115 | +0.09% | 101.4만 |
|---|
| 2026.03.16 | ₩45,450 | ₩45,450 | ₩44,887 | ₩44,940 | -1.12% | 42.3만 |
|---|
| 2026.03.13 | ₩45,410 | ₩45,581 | ₩45,262 | ₩45,557 | +0.32% | 2.7만 |
|---|
| 2026.03.12 | ₩45,544 | ₩45,705 | ₩45,329 | ₩45,584 | +0.09% | 12.5만 |
|---|
| 2026.03.11 | ₩44,592 | ₩45,061 | ₩44,256 | ₩45,061 | +1.05% | 6만 |
|---|
| 2026.03.10 | ₩44,270 | ₩44,323 | ₩43,505 | ₩44,297 | +0.06% | 15.6만 |
|---|
| 2026.03.09 | ₩44,833 | ₩44,980 | ₩43,841 | ₩43,948 | -1.97% | 56.2만 |
|---|
| 2026.03.06 | ₩43,800 | ₩44,386 | ₩43,800 | ₩44,284 | +1.11% | 9.9만 |
|---|
| 2026.03.05 | ₩43,277 | ₩43,689 | ₩43,277 | ₩43,505 | +0.53% | 2.6만 |
|---|
| 2026.03.04 | ₩43,183 | ₩43,183 | ₩42,982 | ₩43,090 | -0.22% | 32.2만 |
|---|
| 2026.03.03 | ₩43,385 | ₩43,385 | ₩42,915 | ₩43,022 | -0.83% | 7.5만 |
|---|
| 2026.03.02 | ₩43,371 | ₩43,371 | ₩42,955 | ₩43,130 | -0.56% | 14.1만 |
|---|
| 2026.02.27 | ₩42,855 | ₩42,929 | ₩42,819 | ₩42,862 | +0.02% | 8.2만 |
|---|
| 2026.02.26 | ₩42,330 | ₩42,567 | ₩42,301 | ₩42,526 | +0.46% | 4.2만 |
|---|
| 2026.02.25 | ₩42,526 | ₩42,640 | ₩42,298 | ₩42,446 | -0.19% | 3.9만 |
|---|
| 2026.02.24 | ₩42,318 | ₩42,446 | ₩42,298 | ₩42,432 | +0.27% | 1.9만 |
|---|
| 2026.02.23 | ₩42,332 | ₩42,459 | ₩42,292 | ₩42,372 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩42,191 | ₩42,271 | ₩42,018 | ₩42,204 | +0.03% | 24만 |
|---|
| 2026.02.19 | ₩41,963 | ₩42,097 | ₩41,896 | ₩42,097 | +0.32% | 6.7만 |
|---|
| 2026.02.18 | ₩41,735 | ₩41,950 | ₩41,735 | ₩41,923 | +0.45% | 9.1만 |
|---|
| 2026.02.17 | ₩41,400 | ₩41,400 | ₩41,217 | ₩41,345 | -0.13% | 2.7만 |
|---|
| 2026.02.13 | ₩41,480 | ₩41,628 | ₩41,480 | ₩41,547 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩41,976 | ₩42,017 | ₩41,421 | ₩41,467 | -1.21% | 1.3만 |
|---|
| 2026.02.11 | ₩42,124 | ₩42,157 | ₩41,950 | ₩42,125 | +0.00% | 1.1만 |
|---|
| 2026.02.10 | ₩41,815 | ₩41,869 | ₩41,732 | ₩41,795 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩41,601 | ₩41,903 | ₩41,547 | ₩41,896 | +0.71% | 21만 |
|---|
| 2026.02.06 | ₩41,386 | ₩41,634 | ₩41,386 | ₩41,601 | +0.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,360 | ₩41,440 | ₩41,199 | ₩41,252 | -0.26% | 2.3만 |
|---|
| 2026.02.04 | ₩41,735 | ₩41,735 | ₩41,507 | ₩41,668 | -0.16% | 4만 |
|---|
| 2026.02.03 | ₩41,547 | ₩41,722 | ₩41,427 | ₩41,681 | +0.32% | 5.9만 |
|---|
| 2026.02.02 | ₩41,051 | ₩41,132 | ₩40,850 | ₩41,024 | -0.07% | 4.9만 |
|---|
| 2026.01.30 | ₩42,218 | ₩42,238 | ₩41,266 | ₩41,637 | -1.38% | 9.7만 |
|---|
| 2026.01.29 | ₩43,318 | ₩43,344 | ₩42,340 | ₩42,882 | -1.01% | 6.6만 |
|---|
| 2026.01.28 | ₩42,540 | ₩42,674 | ₩42,451 | ₩42,674 | +0.32% | 4.9만 |
|---|
| 2026.01.27 | ₩42,137 | ₩42,357 | ₩42,043 | ₩42,357 | +0.52% | 2.9만 |
|---|
| 2026.01.26 | ₩42,218 | ₩42,339 | ₩42,043 | ₩42,084 | -0.32% | 1.8만 |
|---|
| 2026.01.23 | ₩41,735 | ₩41,976 | ₩41,735 | ₩41,976 | +0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩41,520 | ₩41,655 | ₩41,520 | ₩41,629 | +0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩41,601 | ₩41,668 | ₩41,386 | ₩41,508 | -0.22% | 1.2만 |
|---|
| 2026.01.20 | ₩41,400 | ₩41,520 | ₩41,386 | ₩41,427 | +0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩41,011 | ₩41,078 | ₩40,850 | ₩41,038 | +0.07% | 4만 |
|---|
| 2026.01.15 | ₩41,050 | ₩41,279 | ₩41,050 | ₩41,225 | +0.43% | 3.9만 |
|---|
| 2026.01.14 | ₩41,520 | ₩41,520 | ₩41,145 | ₩41,306 | -0.52% | 2.3만 |
|---|
| 2026.01.13 | ₩41,078 | ₩41,145 | ₩40,863 | ₩40,944 | -0.33% | 15.4만 |
|---|
| 2026.01.12 | ₩40,836 | ₩41,011 | ₩40,823 | ₩40,870 | +0.08% | 3.3만 |
|---|
| 2026.01.09 | ₩40,454 | ₩40,578 | ₩40,448 | ₩40,468 | +0.03% | 14.4만 |
|---|
| 2026.01.08 | ₩40,126 | ₩40,287 | ₩40,032 | ₩40,280 | +0.38% | 1.3만 |
|---|
| 2026.01.07 | ₩40,367 | ₩40,367 | ₩40,179 | ₩40,287 | -0.20% | 2.5만 |
|---|
| 2026.01.06 | ₩40,555 | ₩40,615 | ₩40,454 | ₩40,474 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩40,246 | ₩40,359 | ₩40,166 | ₩40,340 | +0.23% | 18.3만 |
|---|
| 2026.01.02 | ₩39,844 | ₩39,844 | ₩39,616 | ₩39,710 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩39,884 | ₩39,884 | ₩39,630 | ₩39,670 | -0.54% | 3.2만 |
|---|
| 2025.12.30 | ₩40,220 | ₩40,260 | ₩40,072 | ₩40,126 | -0.23% | 5.3만 |
|---|
| 2025.12.29 | ₩39,911 | ₩39,937 | ₩39,750 | ₩39,813 | -0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩40,340 | ₩40,411 | ₩40,313 | ₩40,411 | +0.18% | 1.9만 |
|---|
| 2025.12.24 | ₩40,072 | ₩40,072 | ₩39,898 | ₩40,051 | -0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩39,777 | ₩39,998 | ₩39,670 | ₩39,998 | +0.56% | 2.3만 |
|---|
| 2025.12.22 | ₩39,965 | ₩39,965 | ₩39,717 | ₩39,804 | -0.40% | 5만 |
|---|
| 2025.12.19 | ₩39,495 | ₩39,616 | ₩39,495 | ₩39,576 | +0.20% | 7.4만 |
|---|
| 2025.12.18 | ₩39,630 | ₩39,630 | ₩39,395 | ₩39,402 | -0.58% | 3만 |
|---|
| 2025.12.17 | ₩39,536 | ₩39,670 | ₩39,536 | ₩39,666 | +0.33% | 7.2만 |
|---|
| 2025.12.16 | ₩39,388 | ₩39,395 | ₩39,269 | ₩39,328 | -0.15% | 5.4만 |
|---|
| 2025.12.15 | ₩39,643 | ₩39,658 | ₩39,505 | ₩39,603 | -0.10% | 5.1만 |
|---|
| 2025.12.12 | ₩39,884 | ₩39,898 | ₩39,529 | ₩39,576 | -0.77% | 2.2만 |
|---|
| 2025.12.11 | ₩39,768 | ₩39,929 | ₩39,768 | ₩39,925 | +0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩39,697 | ₩39,945 | ₩39,670 | ₩39,945 | +0.62% | 11.1만 |
|---|
| 2025.12.09 | ₩39,764 | ₩39,817 | ₩39,723 | ₩39,790 | +0.07% | 15.4만 |
|---|
| 2025.12.08 | ₩39,951 | ₩39,951 | ₩39,777 | ₩39,804 | -0.37% | 3.2만 |
|---|
| 2025.12.05 | ₩40,206 | ₩40,340 | ₩40,126 | ₩40,193 | -0.03% | 7.1만 |
|---|
| 2025.12.04 | ₩40,032 | ₩40,051 | ₩39,898 | ₩40,045 | +0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩40,005 | ₩40,139 | ₩40,005 | ₩40,032 | +0.07% | 1.7만 |
|---|
| 2025.12.02 | ₩40,032 | ₩40,032 | ₩39,904 | ₩39,992 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩40,059 | ₩40,126 | ₩40,032 | ₩40,059 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩39,884 | ₩39,985 | ₩39,864 | ₩39,985 | +0.25% | 8.6천 |
|---|
| 2025.11.26 | ₩39,415 | ₩39,630 | ₩39,415 | ₩39,603 | +0.48% | 8.3만 |
|---|
| 2025.11.25 | ₩39,375 | ₩39,375 | ₩39,200 | ₩39,324 | -0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩39,200 | ₩39,482 | ₩39,200 | ₩39,428 | +0.58% | 4.8만 |
|---|
| 2025.11.21 | ₩39,200 | ₩39,269 | ₩39,106 | ₩39,223 | +0.06% | 7.7만 |
|---|
| 2025.11.20 | ₩39,495 | ₩39,545 | ₩39,267 | ₩39,281 | -0.54% | 3만 |
|---|
| 2025.11.19 | ₩39,576 | ₩39,643 | ₩39,415 | ₩39,482 | -0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩39,562 | ₩39,727 | ₩39,487 | ₩39,691 | +0.33% | 1.3만 |
|---|
| 2025.11.17 | ₩39,616 | ₩39,683 | ₩39,479 | ₩39,542 | -0.19% | 9.8천 |
|---|
| 2025.11.14 | ₩39,549 | ₩39,750 | ₩39,549 | ₩39,591 | +0.11% | 2만 |
|---|
| 2025.11.13 | ₩39,857 | ₩39,871 | ₩39,616 | ₩39,616 | -0.61% | 4만 |
|---|
| 2025.11.12 | ₩39,656 | ₩39,790 | ₩39,656 | ₩39,738 | +0.21% | 2.9만 |
|---|
| 2025.11.11 | ₩39,670 | ₩39,743 | ₩39,623 | ₩39,743 | +0.19% | 1.2만 |
|---|
| 2025.11.10 | ₩39,347 | ₩39,549 | ₩39,326 | ₩39,542 | +0.50% | 8.8천 |
|---|
| 2025.11.07 | ₩39,133 | ₩39,160 | ₩39,026 | ₩39,160 | +0.07% | 1.9만 |
|---|
| 2025.11.06 | ₩39,066 | ₩39,160 | ₩38,956 | ₩39,021 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩38,972 | ₩39,147 | ₩38,972 | ₩39,064 | +0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩38,932 | ₩39,013 | ₩38,865 | ₩38,972 | +0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩39,174 | ₩39,227 | ₩39,080 | ₩39,214 | +0.10% | 1.6만 |
|---|
| 2025.10.31 | ₩39,160 | ₩39,168 | ₩39,026 | ₩39,120 | -0.10% | 1.7만 |
|---|
| 2025.10.30 | ₩38,972 | ₩39,152 | ₩38,932 | ₩39,115 | +0.36% | 1.8만 |
|---|
| 2025.10.29 | ₩39,133 | ₩39,187 | ₩39,011 | ₩39,011 | -0.31% | 1.5만 |
|---|
| 2025.10.28 | ₩38,892 | ₩38,946 | ₩38,878 | ₩38,892 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩39,053 | ₩39,106 | ₩38,999 | ₩39,007 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩39,227 | ₩39,308 | ₩39,174 | ₩39,174 | -0.14% | 1.5만 |
|---|
| 2025.10.23 | ₩39,214 | ₩39,301 | ₩39,160 | ₩39,187 | -0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩38,798 | ₩38,986 | ₩38,693 | ₩38,919 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩38,852 | ₩38,852 | ₩38,543 | ₩38,700 | -0.39% | 1.3만 |
|---|
| 2025.10.20 | ₩39,080 | ₩39,210 | ₩39,043 | ₩39,210 | +0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩39,066 | ₩39,066 | ₩38,838 | ₩38,936 | -0.33% | 9.1천 |
|---|
| 2025.10.16 | ₩39,241 | ₩39,388 | ₩39,174 | ₩39,277 | +0.09% | 3만 |
|---|
| 2025.10.15 | ₩39,093 | ₩39,214 | ₩39,026 | ₩39,211 | +0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,811 | ₩39,039 | ₩38,811 | ₩38,889 | +0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩38,932 | ₩39,093 | ₩38,880 | ₩38,999 | +0.17% | 1.1만 |
|---|
| 2025.10.10 | ₩38,731 | ₩38,744 | ₩38,369 | ₩38,409 | -0.83% | 1.1만 |
|---|