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 | ₩47,142 | ₩47,276 | ₩46,743 | ₩46,995 | -0.31% | 12.2만 |
| 2026.10.08 | ₩47,196 | ₩47,196 | ₩46,995 | ₩46,995 | -0.43% | 2.5만 |
| 2026.10.07 | ₩47,303 | ₩47,303 | ₩47,048 | ₩47,142 | -0.34% | 3.8만 |
| 2026.10.06 | ₩47,035 | ₩47,356 | ₩47,035 | ₩47,356 | +0.68% | 1.7만 |
| 2026.10.05 | ₩47,062 | ₩47,075 | ₩46,928 | ₩47,021 | -0.09% | 1.2만 |
| 2026.10.02 | ₩46,592 | ₩46,753 | ₩46,579 | ₩46,700 | +0.23% | 2.4만 |
| 2026.10.01 | ₩46,646 | ₩46,724 | ₩46,485 | ₩46,659 | +0.03% | 4.8만 |
| 2026.09.30 | ₩46,928 | ₩46,941 | ₩46,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,673 |
| -0.54% |
| 2.5만 |
| 2026.09.29 | ₩46,861 | ₩46,861 | ₩46,700 | ₩46,753 | -0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩46,928 | ₩46,981 | ₩46,793 | ₩46,861 | -0.14% | 2.5만 |
|---|
| 2026.09.25 | ₩46,921 | ₩47,209 | ₩46,901 | ₩47,008 | +0.19% | 35.8만 |
|---|
| 2026.09.24 | ₩47,410 | ₩47,423 | ₩47,249 | ₩47,289 | -0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩47,423 | ₩47,423 | ₩47,236 | ₩47,356 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩47,464 | ₩47,611 | ₩47,316 | ₩47,343 | -0.25% | 4.9만 |
|---|
| 2026.09.21 | ₩47,557 | ₩47,772 | ₩47,557 | ₩47,772 | +0.45% | 6.3만 |
|---|
| 2026.09.18 | ₩47,410 | ₩47,484 | ₩47,330 | ₩47,356 | -0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩47,705 | ₩47,705 | ₩47,510 | ₩47,598 | -0.22% | 4.3만 |
|---|
| 2026.09.16 | ₩47,785 | ₩47,879 | ₩47,624 | ₩47,651 | -0.28% | 3.6만 |
|---|
| 2026.09.15 | ₩47,745 | ₩47,852 | ₩47,564 | ₩47,799 | +0.11% | 6.9만 |
|---|
| 2026.09.14 | ₩47,638 | ₩47,782 | ₩47,464 | ₩47,504 | -0.28% | 16.2만 |
|---|
| 2026.09.11 | ₩47,959 | ₩47,959 | ₩47,490 | ₩47,571 | -0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩47,959 | ₩48,147 | ₩47,742 | ₩48,113 | +0.32% | 5.7만 |
|---|
| 2026.09.09 | ₩47,825 | ₩47,852 | ₩47,665 | ₩47,758 | -0.14% | 7.7만 |
|---|
| 2026.09.08 | ₩47,638 | ₩47,825 | ₩47,638 | ₩47,718 | +0.17% | 1.7만 |
|---|
| 2026.09.04 | ₩47,504 | ₩47,598 | ₩47,410 | ₩47,464 | -0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩47,370 | ₩47,665 | ₩47,222 | ₩47,611 | +0.51% | 3.4만 |
|---|
| 2026.09.02 | ₩47,933 | ₩48,120 | ₩47,699 | ₩47,839 | -0.20% | 14.1만 |
|---|
| 2026.09.01 | ₩47,705 | ₩48,040 | ₩47,638 | ₩47,933 | +0.48% | 25.1만 |
|---|
| 2026.08.31 | ₩47,303 | ₩47,879 | ₩47,175 | ₩47,879 | +1.22% | 27만 |
|---|
| 2026.08.28 | ₩47,370 | ₩47,410 | ₩47,196 | ₩47,236 | -0.28% | 3.1만 |
|---|
| 2026.08.27 | ₩46,988 | ₩47,330 | ₩46,901 | ₩47,263 | +0.58% | 2.7만 |
|---|
| 2026.08.26 | ₩46,539 | ₩47,048 | ₩46,539 | ₩46,847 | +0.66% | 20.7만 |
|---|
| 2026.08.25 | ₩46,284 | ₩46,552 | ₩46,189 | ₩46,391 | +0.23% | 19.3만 |
|---|
| 2026.08.24 | ₩46,579 | ₩46,579 | ₩46,432 | ₩46,512 | -0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩46,619 | ₩46,698 | ₩46,552 | ₩46,579 | -0.09% | 6만 |
|---|
| 2026.08.20 | ₩46,579 | ₩46,717 | ₩46,492 | ₩46,552 | -0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩46,334 | ₩46,525 | ₩46,334 | ₩46,499 | +0.36% | 30.1만 |
|---|
| 2026.08.18 | ₩46,231 | ₩46,291 | ₩46,123 | ₩46,204 | -0.06% | 3.4만 |
|---|
| 2026.08.17 | ₩45,802 | ₩46,231 | ₩45,802 | ₩46,231 | +0.94% | 32.2만 |
|---|
| 2026.08.14 | ₩45,641 | ₩45,829 | ₩45,641 | ₩45,829 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩45,628 | ₩45,668 | ₩45,534 | ₩45,574 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩45,601 | ₩45,762 | ₩45,527 | ₩45,614 | +0.03% | 2만 |
|---|
| 2026.08.11 | ₩45,400 | ₩45,453 | ₩45,373 | ₩45,451 | +0.11% | 1.9만 |
|---|
| 2026.08.10 | ₩45,467 | ₩45,547 | ₩45,467 | ₩45,480 | +0.03% | 3.4만 |
|---|
| 2026.08.07 | ₩45,212 | ₩45,380 | ₩45,212 | ₩45,228 | +0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩45,273 | ₩45,293 | ₩45,171 | ₩45,239 | -0.07% | 2.7만 |
|---|
| 2026.08.05 | ₩45,172 | ₩45,250 | ₩45,172 | ₩45,199 | +0.06% | 6.9만 |
|---|
| 2026.08.04 | ₩45,185 | ₩45,185 | ₩45,011 | ₩45,051 | -0.30% | 7.5만 |
|---|
| 2026.08.03 | ₩45,025 | ₩45,334 | ₩44,998 | ₩45,321 | +0.66% | 6.5만 |
|---|
| 2026.07.31 | ₩45,561 | ₩45,561 | ₩45,172 | ₩45,326 | -0.51% | 5.6만 |
|---|
| 2026.07.30 | ₩45,561 | ₩45,561 | ₩45,360 | ₩45,360 | -0.44% | 1.8만 |
|---|
| 2026.07.29 | ₩45,440 | ₩45,440 | ₩45,279 | ₩45,356 | -0.19% | 3만 |
|---|
| 2026.07.28 | ₩45,279 | ₩45,440 | ₩45,279 | ₩45,373 | +0.21% | 2.9만 |
|---|
| 2026.07.27 | ₩45,628 | ₩45,628 | ₩45,373 | ₩45,440 | -0.41% | 3.3만 |
|---|
| 2026.07.24 | ₩45,775 | ₩45,882 | ₩45,668 | ₩45,869 | +0.20% | 4.8만 |
|---|
| 2026.07.23 | ₩46,137 | ₩46,137 | ₩45,922 | ₩45,922 | -0.46% | 3만 |
|---|
| 2026.07.22 | ₩45,896 | ₩46,003 | ₩45,775 | ₩45,963 | +0.15% | 3.7만 |
|---|
| 2026.07.21 | ₩45,574 | ₩45,707 | ₩45,547 | ₩45,681 | +0.24% | 8.2만 |
|---|
| 2026.07.20 | ₩45,453 | ₩45,547 | ₩45,453 | ₩45,503 | +0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩45,279 | ₩45,400 | ₩45,226 | ₩45,400 | +0.27% | 3.3만 |
|---|
| 2026.07.16 | ₩45,306 | ₩45,373 | ₩45,185 | ₩45,239 | -0.15% | 5.4만 |
|---|
| 2026.07.15 | ₩45,199 | ₩45,413 | ₩45,199 | ₩45,360 | +0.36% | 6.5만 |
|---|
| 2026.07.14 | ₩44,944 | ₩45,078 | ₩44,944 | ₩45,051 | +0.24% | 3.2만 |
|---|
| 2026.07.13 | ₩44,837 | ₩44,917 | ₩44,783 | ₩44,897 | +0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩44,609 | ₩44,703 | ₩44,609 | ₩44,690 | +0.18% | 2.1만 |
|---|
| 2026.07.09 | ₩44,489 | ₩44,556 | ₩44,410 | ₩44,475 | -0.03% | 7.9천 |
|---|
| 2026.07.08 | ₩44,502 | ₩44,612 | ₩44,442 | ₩44,489 | -0.03% | 13.2만 |
|---|
| 2026.07.07 | ₩44,395 | ₩44,489 | ₩44,301 | ₩44,465 | +0.16% | 12.5만 |
|---|
| 2026.07.06 | ₩44,113 | ₩44,301 | ₩44,100 | ₩44,277 | +0.37% | 9.3만 |
|---|
| 2026.07.02 | ₩43,778 | ₩43,859 | ₩43,724 | ₩43,738 | -0.09% | 14.1만 |
|---|
| 2026.07.01 | ₩43,819 | ₩43,979 | ₩43,752 | ₩43,785 | -0.08% | 10.6만 |
|---|
| 2026.06.30 | ₩43,685 | ₩43,778 | ₩43,524 | ₩43,685 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩43,752 | ₩43,752 | ₩43,531 | ₩43,551 | -0.46% | 2.7만 |
|---|
| 2026.06.26 | ₩43,591 | ₩43,725 | ₩43,591 | ₩43,644 | +0.12% | 6.4만 |
|---|
| 2026.06.25 | ₩43,537 | ₩43,825 | ₩43,537 | ₩43,819 | +0.65% | 5.3만 |
|---|
| 2026.06.24 | ₩43,604 | ₩43,658 | ₩43,457 | ₩43,470 | -0.31% | 41만 |
|---|
| 2026.06.23 | ₩43,859 | ₩43,859 | ₩43,765 | ₩43,778 | -0.18% | 11.3만 |
|---|
| 2026.06.22 | ₩44,395 | ₩44,435 | ₩44,301 | ₩44,314 | -0.18% | 24.1만 |
|---|
| 2026.06.18 | ₩44,288 | ₩44,439 | ₩44,288 | ₩44,422 | +0.30% | 12.8만 |
|---|
| 2026.06.17 | ₩44,596 | ₩44,649 | ₩44,475 | ₩44,475 | -0.27% | 36.1만 |
|---|
| 2026.06.16 | ₩44,274 | ₩44,489 | ₩44,274 | ₩44,341 | +0.15% | 4.1만 |
|---|
| 2026.06.15 | ₩44,140 | ₩44,294 | ₩44,113 | ₩44,288 | +0.33% | 19.2만 |
|---|
| 2026.06.12 | ₩44,328 | ₩44,422 | ₩44,274 | ₩44,301 | -0.06% | 18.3만 |
|---|
| 2026.06.11 | ₩44,328 | ₩44,395 | ₩44,254 | ₩44,368 | +0.09% | 15.4만 |
|---|
| 2026.06.10 | ₩44,435 | ₩44,448 | ₩44,221 | ₩44,221 | -0.48% | 21.7만 |
|---|
| 2026.06.09 | ₩44,609 | ₩44,649 | ₩44,314 | ₩44,328 | -0.63% | 63.7만 |
|---|
| 2026.06.08 | ₩44,556 | ₩44,683 | ₩44,502 | ₩44,529 | -0.06% | 66만 |
|---|
| 2026.06.05 | ₩44,716 | ₩44,716 | ₩44,455 | ₩44,502 | -0.48% | 24만 |
|---|
| 2026.06.04 | ₩45,185 | ₩45,199 | ₩44,757 | ₩44,850 | -0.74% | 13.8만 |
|---|
| 2026.06.03 | ₩45,628 | ₩45,628 | ₩45,252 | ₩45,293 | -0.73% | 6.5만 |
|---|
| 2026.06.02 | ₩45,668 | ₩45,721 | ₩45,601 | ₩45,641 | -0.06% | 9.2만 |
|---|
| 2026.06.01 | ₩45,788 | ₩45,802 | ₩45,587 | ₩45,668 | -0.26% | 14.6만 |
|---|
| 2026.05.29 | ₩45,788 | ₩45,788 | ₩45,494 | ₩45,577 | -0.46% | 12.2만 |
|---|
| 2026.05.28 | ₩45,668 | ₩45,855 | ₩45,561 | ₩45,842 | +0.38% | 10.9만 |
|---|
| 2026.05.27 | ₩45,547 | ₩45,668 | ₩45,427 | ₩45,494 | -0.12% | 14만 |
|---|
| 2026.05.26 | ₩46,056 | ₩46,085 | ₩45,842 | ₩45,896 | -0.35% | 29.4만 |
|---|
| 2026.05.22 | ₩46,177 | ₩46,284 | ₩46,056 | ₩46,123 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩46,432 | ₩46,432 | ₩46,043 | ₩46,150 | -0.61% | 23.3만 |
|---|
| 2026.05.20 | ₩46,686 | ₩46,726 | ₩46,445 | ₩46,552 | -0.29% | 13.8만 |
|---|
| 2026.05.19 | ₩46,780 | ₩46,859 | ₩46,659 | ₩46,807 | +0.06% | 33.1만 |
|---|
| 2026.05.18 | ₩46,700 | ₩46,941 | ₩46,653 | ₩46,874 | +0.37% | 40.4만 |
|---|
| 2026.05.15 | ₩46,177 | ₩46,190 | ₩45,989 | ₩46,056 | -0.26% | 23.6만 |
|---|
| 2026.05.14 | ₩47,129 | ₩47,129 | ₩46,646 | ₩46,847 | -0.60% | 40.6만 |
|---|
| 2026.05.13 | ₩47,531 | ₩47,732 | ₩47,383 | ₩47,437 | -0.20% | 40.9만 |
|---|
| 2026.05.12 | ₩47,123 | ₩47,450 | ₩47,115 | ₩47,450 | +0.69% | 14.7만 |
|---|
| 2026.05.11 | ₩46,606 | ₩46,981 | ₩46,546 | ₩46,914 | +0.66% | 19.7만 |
|---|
| 2026.05.08 | ₩46,043 | ₩46,351 | ₩46,043 | ₩46,351 | +0.67% | 9.7만 |
|---|
| 2026.05.07 | ₩45,695 | ₩45,862 | ₩45,587 | ₩45,855 | +0.35% | 9만 |
|---|
| 2026.05.06 | ₩45,922 | ₩46,003 | ₩45,855 | ₩45,976 | +0.12% | 27.6만 |
|---|
| 2026.05.05 | ₩46,338 | ₩46,405 | ₩46,177 | ₩46,324 | -0.03% | 16만 |
|---|
| 2026.05.04 | ₩46,030 | ₩46,345 | ₩45,989 | ₩46,284 | +0.55% | 10만 |
|---|
| 2026.05.01 | ₩46,083 | ₩46,257 | ₩45,963 | ₩46,164 | +0.17% | 11.5만 |
|---|
| 2026.04.30 | ₩45,855 | ₩45,989 | ₩45,762 | ₩45,949 | +0.20% | 5.8만 |
|---|
| 2026.04.29 | ₩45,842 | ₩45,869 | ₩45,668 | ₩45,708 | -0.29% | 9.2만 |
|---|
| 2026.04.28 | ₩45,534 | ₩45,748 | ₩45,467 | ₩45,748 | +0.47% | 10.9만 |
|---|
| 2026.04.27 | ₩45,373 | ₩45,561 | ₩45,373 | ₩45,520 | +0.32% | 14.5만 |
|---|
| 2026.04.24 | ₩45,118 | ₩45,293 | ₩45,118 | ₩45,293 | +0.39% | 6.1만 |
|---|
| 2026.04.23 | ₩45,105 | ₩45,360 | ₩45,011 | ₩45,306 | +0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩45,293 | ₩45,360 | ₩45,092 | ₩45,118 | -0.38% | 9.9만 |
|---|
| 2026.04.21 | ₩45,011 | ₩45,226 | ₩45,011 | ₩45,199 | +0.42% | 13.3만 |
|---|
| 2026.04.20 | ₩44,743 | ₩45,092 | ₩44,703 | ₩44,958 | +0.48% | 16.1만 |
|---|
| 2026.04.17 | ₩44,475 | ₩44,864 | ₩44,329 | ₩44,824 | +0.78% | 27.9만 |
|---|
| 2026.04.16 | ₩44,904 | ₩45,132 | ₩44,837 | ₩44,891 | -0.03% | 25.6만 |
|---|
| 2026.04.15 | ₩44,623 | ₩44,810 | ₩44,616 | ₩44,743 | +0.27% | 6.9만 |
|---|
| 2026.04.14 | ₩44,529 | ₩44,663 | ₩44,422 | ₩44,542 | +0.03% | 8.3만 |
|---|
| 2026.04.13 | ₩44,623 | ₩44,710 | ₩44,422 | ₩44,462 | -0.36% | 17.7만 |
|---|
| 2026.04.10 | ₩44,293 | ₩44,422 | ₩44,140 | ₩44,180 | -0.25% | 18.9만 |
|---|
| 2026.04.09 | ₩44,502 | ₩44,515 | ₩44,154 | ₩44,328 | -0.39% | 13.2만 |
|---|
| 2026.04.08 | ₩44,221 | ₩44,352 | ₩43,979 | ₩44,301 | +0.18% | 23.7만 |
|---|
| 2026.04.07 | ₩44,844 | ₩44,911 | ₩44,623 | ₩44,663 | -0.40% | 12.2만 |
|---|
| 2026.04.06 | ₩44,810 | ₩44,917 | ₩44,703 | ₩44,850 | +0.09% | 52만 |
|---|
| 2026.04.02 | ₩45,051 | ₩45,092 | ₩44,582 | ₩44,743 | -0.68% | 16.4만 |
|---|
| 2026.04.01 | ₩44,569 | ₩44,730 | ₩44,328 | ₩44,690 | +0.27% | 91.6만 |
|---|
| 2026.03.31 | ₩45,011 | ₩45,293 | ₩44,917 | ₩44,984 | -0.06% | 13.3만 |
|---|
| 2026.03.30 | ₩45,092 | ₩45,159 | ₩44,783 | ₩44,891 | -0.45% | 13.3만 |
|---|
| 2026.03.27 | ₩45,118 | ₩45,118 | ₩44,864 | ₩44,958 | -0.36% | 34.8만 |
|---|
| 2026.03.26 | ₩44,797 | ₩45,025 | ₩44,730 | ₩44,824 | +0.06% | 10.9만 |
|---|
| 2026.03.25 | ₩44,328 | ₩44,743 | ₩44,328 | ₩44,690 | +0.82% | 22.5만 |
|---|
| 2026.03.24 | ₩44,515 | ₩44,757 | ₩44,422 | ₩44,636 | +0.27% | 19.1만 |
|---|
| 2026.03.23 | ₩44,837 | ₩44,837 | ₩44,335 | ₩44,542 | -0.66% | 31.7만 |
|---|
| 2026.03.20 | ₩45,333 | ₩45,333 | ₩45,065 | ₩45,092 | -0.53% | 25만 |
|---|
| 2026.03.19 | ₩45,226 | ₩45,427 | ₩45,092 | ₩45,266 | +0.09% | 24.9만 |
|---|
| 2026.03.18 | ₩45,105 | ₩45,427 | ₩45,105 | ₩45,360 | +0.56% | 32.1만 |
|---|
| 2026.03.17 | ₩45,038 | ₩45,159 | ₩44,931 | ₩45,078 | +0.09% | 101.4만 |
|---|
| 2026.03.16 | ₩45,413 | ₩45,413 | ₩44,850 | ₩44,904 | -1.12% | 42.3만 |
|---|
| 2026.03.13 | ₩45,373 | ₩45,545 | ₩45,226 | ₩45,520 | +0.32% | 2.7만 |
|---|
| 2026.03.12 | ₩45,507 | ₩45,668 | ₩45,293 | ₩45,547 | +0.09% | 12.5만 |
|---|
| 2026.03.11 | ₩44,556 | ₩45,025 | ₩44,221 | ₩45,025 | +1.05% | 6만 |
|---|
| 2026.03.10 | ₩44,234 | ₩44,288 | ₩43,470 | ₩44,261 | +0.06% | 15.6만 |
|---|
| 2026.03.09 | ₩44,797 | ₩44,944 | ₩43,805 | ₩43,912 | -1.97% | 56.2만 |
|---|
| 2026.03.06 | ₩43,765 | ₩44,351 | ₩43,765 | ₩44,249 | +1.11% | 9.9만 |
|---|
| 2026.03.05 | ₩43,242 | ₩43,654 | ₩43,242 | ₩43,470 | +0.53% | 2.6만 |
|---|
| 2026.03.04 | ₩43,149 | ₩43,149 | ₩42,948 | ₩43,055 | -0.22% | 32.2만 |
|---|
| 2026.03.03 | ₩43,350 | ₩43,350 | ₩42,881 | ₩42,988 | -0.83% | 7.5만 |
|---|
| 2026.03.02 | ₩43,336 | ₩43,336 | ₩42,921 | ₩43,095 | -0.56% | 14.1만 |
|---|
| 2026.02.27 | ₩42,820 | ₩42,894 | ₩42,784 | ₩42,827 | +0.02% | 8.2만 |
|---|
| 2026.02.26 | ₩42,296 | ₩42,532 | ₩42,267 | ₩42,492 | +0.46% | 4.2만 |
|---|
| 2026.02.25 | ₩42,492 | ₩42,606 | ₩42,264 | ₩42,412 | -0.19% | 3.9만 |
|---|
| 2026.02.24 | ₩42,284 | ₩42,412 | ₩42,264 | ₩42,398 | +0.27% | 1.9만 |
|---|
| 2026.02.23 | ₩42,298 | ₩42,425 | ₩42,258 | ₩42,338 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩42,157 | ₩42,237 | ₩41,984 | ₩42,170 | +0.03% | 24만 |
|---|
| 2026.02.19 | ₩41,929 | ₩42,063 | ₩41,862 | ₩42,063 | +0.32% | 6.7만 |
|---|
| 2026.02.18 | ₩41,701 | ₩41,916 | ₩41,701 | ₩41,889 | +0.45% | 9.1만 |
|---|
| 2026.02.17 | ₩41,366 | ₩41,366 | ₩41,184 | ₩41,311 | -0.13% | 2.7만 |
|---|
| 2026.02.13 | ₩41,447 | ₩41,594 | ₩41,447 | ₩41,514 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩41,943 | ₩41,983 | ₩41,388 | ₩41,433 | -1.21% | 1.3만 |
|---|
| 2026.02.11 | ₩42,090 | ₩42,124 | ₩41,916 | ₩42,091 | +0.00% | 1.1만 |
|---|
| 2026.02.10 | ₩41,782 | ₩41,835 | ₩41,699 | ₩41,762 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩41,567 | ₩41,869 | ₩41,514 | ₩41,862 | +0.71% | 21만 |
|---|
| 2026.02.06 | ₩41,353 | ₩41,601 | ₩41,353 | ₩41,567 | +0.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,326 | ₩41,407 | ₩41,165 | ₩41,219 | -0.26% | 2.3만 |
|---|
| 2026.02.04 | ₩41,701 | ₩41,701 | ₩41,474 | ₩41,634 | -0.16% | 4만 |
|---|
| 2026.02.03 | ₩41,514 | ₩41,688 | ₩41,393 | ₩41,648 | +0.32% | 5.9만 |
|---|
| 2026.02.02 | ₩41,018 | ₩41,098 | ₩40,817 | ₩40,991 | -0.07% | 4.9만 |
|---|
| 2026.01.30 | ₩42,184 | ₩42,204 | ₩41,232 | ₩41,604 | -1.38% | 9.7만 |
|---|
| 2026.01.29 | ₩43,283 | ₩43,309 | ₩42,306 | ₩42,847 | -1.01% | 6.6만 |
|---|
| 2026.01.28 | ₩42,505 | ₩42,639 | ₩42,417 | ₩42,639 | +0.32% | 4.9만 |
|---|
| 2026.01.27 | ₩42,103 | ₩42,323 | ₩42,010 | ₩42,323 | +0.52% | 2.9만 |
|---|
| 2026.01.26 | ₩42,184 | ₩42,304 | ₩42,010 | ₩42,050 | -0.32% | 1.8만 |
|---|
| 2026.01.23 | ₩41,701 | ₩41,943 | ₩41,701 | ₩41,943 | +0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩41,487 | ₩41,621 | ₩41,487 | ₩41,596 | +0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩41,567 | ₩41,634 | ₩41,353 | ₩41,475 | -0.22% | 1.2만 |
|---|
| 2026.01.20 | ₩41,366 | ₩41,487 | ₩41,353 | ₩41,393 | +0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩40,978 | ₩41,045 | ₩40,817 | ₩41,005 | +0.07% | 4만 |
|---|
| 2026.01.15 | ₩41,017 | ₩41,246 | ₩41,017 | ₩41,192 | +0.43% | 3.9만 |
|---|
| 2026.01.14 | ₩41,487 | ₩41,487 | ₩41,112 | ₩41,273 | -0.52% | 2.3만 |
|---|
| 2026.01.13 | ₩41,045 | ₩41,112 | ₩40,830 | ₩40,911 | -0.33% | 15.4만 |
|---|
| 2026.01.12 | ₩40,804 | ₩40,978 | ₩40,790 | ₩40,837 | +0.08% | 3.3만 |
|---|
| 2026.01.09 | ₩40,422 | ₩40,545 | ₩40,415 | ₩40,435 | +0.03% | 14.4만 |
|---|
| 2026.01.08 | ₩40,093 | ₩40,254 | ₩40,000 | ₩40,248 | +0.38% | 1.3만 |
|---|
| 2026.01.07 | ₩40,335 | ₩40,335 | ₩40,147 | ₩40,254 | -0.20% | 2.5만 |
|---|
| 2026.01.06 | ₩40,522 | ₩40,583 | ₩40,422 | ₩40,442 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩40,214 | ₩40,327 | ₩40,134 | ₩40,308 | +0.23% | 18.3만 |
|---|
| 2026.01.02 | ₩39,812 | ₩39,812 | ₩39,584 | ₩39,678 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩39,852 | ₩39,852 | ₩39,598 | ₩39,638 | -0.54% | 3.2만 |
|---|
| 2025.12.30 | ₩40,187 | ₩40,227 | ₩40,040 | ₩40,093 | -0.23% | 5.3만 |
|---|
| 2025.12.29 | ₩39,879 | ₩39,904 | ₩39,718 | ₩39,781 | -0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩40,308 | ₩40,379 | ₩40,281 | ₩40,379 | +0.18% | 1.9만 |
|---|
| 2025.12.24 | ₩40,040 | ₩40,040 | ₩39,866 | ₩40,018 | -0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩39,745 | ₩39,966 | ₩39,638 | ₩39,966 | +0.56% | 2.3만 |
|---|
| 2025.12.22 | ₩39,933 | ₩39,933 | ₩39,685 | ₩39,772 | -0.40% | 5만 |
|---|
| 2025.12.19 | ₩39,464 | ₩39,584 | ₩39,464 | ₩39,544 | +0.20% | 7.4만 |
|---|
| 2025.12.18 | ₩39,598 | ₩39,598 | ₩39,363 | ₩39,370 | -0.58% | 3만 |
|---|
| 2025.12.17 | ₩39,504 | ₩39,638 | ₩39,504 | ₩39,634 | +0.33% | 7.2만 |
|---|
| 2025.12.16 | ₩39,356 | ₩39,363 | ₩39,237 | ₩39,296 | -0.15% | 5.4만 |
|---|
| 2025.12.15 | ₩39,611 | ₩39,626 | ₩39,473 | ₩39,571 | -0.10% | 5.1만 |
|---|
| 2025.12.12 | ₩39,852 | ₩39,866 | ₩39,497 | ₩39,544 | -0.77% | 2.2만 |
|---|
| 2025.12.11 | ₩39,736 | ₩39,896 | ₩39,736 | ₩39,892 | +0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩39,665 | ₩39,912 | ₩39,638 | ₩39,912 | +0.62% | 11.1만 |
|---|
| 2025.12.09 | ₩39,732 | ₩39,785 | ₩39,691 | ₩39,758 | +0.07% | 15.4만 |
|---|
| 2025.12.08 | ₩39,919 | ₩39,919 | ₩39,745 | ₩39,772 | -0.37% | 3.2만 |
|---|
| 2025.12.05 | ₩40,174 | ₩40,308 | ₩40,093 | ₩40,160 | -0.03% | 7.1만 |
|---|
| 2025.12.04 | ₩40,000 | ₩40,018 | ₩39,866 | ₩40,013 | +0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩39,973 | ₩40,107 | ₩39,973 | ₩40,000 | +0.07% | 1.7만 |
|---|
| 2025.12.02 | ₩40,000 | ₩40,000 | ₩39,872 | ₩39,959 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩40,026 | ₩40,093 | ₩40,000 | ₩40,026 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩39,852 | ₩39,953 | ₩39,832 | ₩39,953 | +0.25% | 8.6천 |
|---|
| 2025.11.26 | ₩39,383 | ₩39,598 | ₩39,383 | ₩39,571 | +0.48% | 8.3만 |
|---|
| 2025.11.25 | ₩39,343 | ₩39,343 | ₩39,169 | ₩39,292 | -0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩39,169 | ₩39,450 | ₩39,169 | ₩39,397 | +0.58% | 4.8만 |
|---|
| 2025.11.21 | ₩39,169 | ₩39,237 | ₩39,075 | ₩39,192 | +0.06% | 7.7만 |
|---|
| 2025.11.20 | ₩39,464 | ₩39,513 | ₩39,236 | ₩39,249 | -0.54% | 3만 |
|---|
| 2025.11.19 | ₩39,544 | ₩39,611 | ₩39,383 | ₩39,450 | -0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩39,531 | ₩39,695 | ₩39,456 | ₩39,659 | +0.33% | 1.3만 |
|---|
| 2025.11.17 | ₩39,584 | ₩39,651 | ₩39,448 | ₩39,510 | -0.19% | 9.8천 |
|---|
| 2025.11.14 | ₩39,517 | ₩39,718 | ₩39,517 | ₩39,559 | +0.11% | 2만 |
|---|
| 2025.11.13 | ₩39,825 | ₩39,839 | ₩39,584 | ₩39,584 | -0.61% | 4만 |
|---|
| 2025.11.12 | ₩39,624 | ₩39,758 | ₩39,624 | ₩39,706 | +0.21% | 2.9만 |
|---|
| 2025.11.11 | ₩39,638 | ₩39,711 | ₩39,591 | ₩39,711 | +0.19% | 1.2만 |
|---|
| 2025.11.10 | ₩39,315 | ₩39,517 | ₩39,295 | ₩39,510 | +0.50% | 8.8천 |
|---|
| 2025.11.07 | ₩39,102 | ₩39,129 | ₩38,995 | ₩39,129 | +0.07% | 1.9만 |
|---|
| 2025.11.06 | ₩39,035 | ₩39,129 | ₩38,925 | ₩38,989 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩38,941 | ₩39,115 | ₩38,941 | ₩39,032 | +0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩38,901 | ₩38,981 | ₩38,834 | ₩38,941 | +0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩39,142 | ₩39,196 | ₩39,048 | ₩39,182 | +0.10% | 1.6만 |
|---|
| 2025.10.31 | ₩39,129 | ₩39,137 | ₩38,995 | ₩39,088 | -0.10% | 1.7만 |
|---|
| 2025.10.30 | ₩38,941 | ₩39,121 | ₩38,901 | ₩39,083 | +0.36% | 1.8만 |
|---|
| 2025.10.29 | ₩39,102 | ₩39,155 | ₩38,980 | ₩38,980 | -0.31% | 1.5만 |
|---|
| 2025.10.28 | ₩38,861 | ₩38,914 | ₩38,847 | ₩38,861 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩39,021 | ₩39,075 | ₩38,968 | ₩38,976 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩39,196 | ₩39,276 | ₩39,142 | ₩39,142 | -0.14% | 1.5만 |
|---|
| 2025.10.23 | ₩39,182 | ₩39,269 | ₩39,129 | ₩39,155 | -0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩38,767 | ₩38,954 | ₩38,662 | ₩38,887 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩38,820 | ₩38,820 | ₩38,512 | ₩38,669 | -0.39% | 1.3만 |
|---|
| 2025.10.20 | ₩39,048 | ₩39,178 | ₩39,012 | ₩39,178 | +0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩39,035 | ₩39,035 | ₩38,807 | ₩38,905 | -0.33% | 9.1천 |
|---|
| 2025.10.16 | ₩39,209 | ₩39,356 | ₩39,142 | ₩39,245 | +0.09% | 3만 |
|---|
| 2025.10.15 | ₩39,062 | ₩39,182 | ₩38,995 | ₩39,180 | +0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,780 | ₩39,008 | ₩38,780 | ₩38,858 | +0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩38,901 | ₩39,062 | ₩38,849 | ₩38,968 | +0.17% | 1.1만 |
|---|
| 2025.10.10 | ₩38,700 | ₩38,713 | ₩38,338 | ₩38,378 | -0.83% | 1.1만 |
|---|