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 | ₩47,184 | ₩47,318 | ₩46,784 | ₩47,037 | -0.31% | 12.2만 |
| 2026.10.08 | ₩47,238 | ₩47,238 | ₩47,037 | ₩47,037 | -0.43% | 2.5만 |
| 2026.10.07 | ₩47,345 | ₩47,345 | ₩47,090 | ₩47,184 | -0.34% | 3.8만 |
| 2026.10.06 | ₩47,077 | ₩47,399 | ₩47,077 | ₩47,399 | +0.68% | 1.7만 |
| 2026.10.05 | ₩47,104 | ₩47,117 | ₩46,970 | ₩47,063 | -0.09% | 1.2만 |
| 2026.10.02 | ₩46,634 | ₩46,795 | ₩46,621 | ₩46,742 | +0.23% | 2.4만 |
| 2026.10.01 | ₩46,688 | ₩46,766 | ₩46,527 | ₩46,701 | +0.03% | 4.8만 |
| 2026.09.30 | ₩46,970 | ₩46,983 | ₩46,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,715 |
| -0.54% |
| 2.5만 |
| 2026.09.29 | ₩46,902 | ₩46,902 | ₩46,742 | ₩46,795 | -0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩46,970 | ₩47,023 | ₩46,835 | ₩46,902 | -0.14% | 2.5만 |
|---|
| 2026.09.25 | ₩46,963 | ₩47,251 | ₩46,943 | ₩47,050 | +0.19% | 35.8만 |
|---|
| 2026.09.24 | ₩47,452 | ₩47,466 | ₩47,291 | ₩47,332 | -0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩47,466 | ₩47,466 | ₩47,278 | ₩47,399 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩47,506 | ₩47,654 | ₩47,358 | ₩47,385 | -0.25% | 4.9만 |
|---|
| 2026.09.21 | ₩47,600 | ₩47,814 | ₩47,600 | ₩47,814 | +0.45% | 6.3만 |
|---|
| 2026.09.18 | ₩47,452 | ₩47,526 | ₩47,372 | ₩47,399 | -0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩47,747 | ₩47,747 | ₩47,553 | ₩47,640 | -0.22% | 4.3만 |
|---|
| 2026.09.16 | ₩47,828 | ₩47,922 | ₩47,667 | ₩47,694 | -0.28% | 3.6만 |
|---|
| 2026.09.15 | ₩47,788 | ₩47,895 | ₩47,607 | ₩47,841 | +0.11% | 6.9만 |
|---|
| 2026.09.14 | ₩47,680 | ₩47,825 | ₩47,506 | ₩47,546 | -0.28% | 16.2만 |
|---|
| 2026.09.11 | ₩48,002 | ₩48,002 | ₩47,533 | ₩47,613 | -0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩48,002 | ₩48,190 | ₩47,785 | ₩48,157 | +0.32% | 5.7만 |
|---|
| 2026.09.09 | ₩47,868 | ₩47,895 | ₩47,707 | ₩47,801 | -0.14% | 7.7만 |
|---|
| 2026.09.08 | ₩47,680 | ₩47,868 | ₩47,680 | ₩47,761 | +0.17% | 1.7만 |
|---|
| 2026.09.04 | ₩47,546 | ₩47,640 | ₩47,452 | ₩47,506 | -0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩47,412 | ₩47,707 | ₩47,265 | ₩47,654 | +0.51% | 3.4만 |
|---|
| 2026.09.02 | ₩47,975 | ₩48,163 | ₩47,742 | ₩47,882 | -0.20% | 14.1만 |
|---|
| 2026.09.01 | ₩47,747 | ₩48,083 | ₩47,680 | ₩47,975 | +0.48% | 25.1만 |
|---|
| 2026.08.31 | ₩47,345 | ₩47,922 | ₩47,218 | ₩47,922 | +1.22% | 27만 |
|---|
| 2026.08.28 | ₩47,412 | ₩47,452 | ₩47,238 | ₩47,278 | -0.28% | 3.1만 |
|---|
| 2026.08.27 | ₩47,030 | ₩47,372 | ₩46,943 | ₩47,305 | +0.58% | 2.7만 |
|---|
| 2026.08.26 | ₩46,581 | ₩47,090 | ₩46,581 | ₩46,889 | +0.66% | 20.7만 |
|---|
| 2026.08.25 | ₩46,326 | ₩46,594 | ₩46,231 | ₩46,433 | +0.23% | 19.3만 |
|---|
| 2026.08.24 | ₩46,621 | ₩46,621 | ₩46,473 | ₩46,554 | -0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩46,661 | ₩46,740 | ₩46,594 | ₩46,621 | -0.09% | 6만 |
|---|
| 2026.08.20 | ₩46,621 | ₩46,759 | ₩46,534 | ₩46,594 | -0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩46,375 | ₩46,567 | ₩46,375 | ₩46,540 | +0.36% | 30.1만 |
|---|
| 2026.08.18 | ₩46,272 | ₩46,332 | ₩46,165 | ₩46,245 | -0.06% | 3.4만 |
|---|
| 2026.08.17 | ₩45,843 | ₩46,272 | ₩45,843 | ₩46,272 | +0.94% | 32.2만 |
|---|
| 2026.08.14 | ₩45,682 | ₩45,870 | ₩45,682 | ₩45,870 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩45,669 | ₩45,709 | ₩45,575 | ₩45,615 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩45,642 | ₩45,803 | ₩45,568 | ₩45,655 | +0.03% | 2만 |
|---|
| 2026.08.11 | ₩45,441 | ₩45,494 | ₩45,414 | ₩45,491 | +0.11% | 1.9만 |
|---|
| 2026.08.10 | ₩45,508 | ₩45,588 | ₩45,508 | ₩45,521 | +0.03% | 3.4만 |
|---|
| 2026.08.07 | ₩45,253 | ₩45,420 | ₩45,253 | ₩45,269 | +0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩45,313 | ₩45,333 | ₩45,211 | ₩45,280 | -0.07% | 2.7만 |
|---|
| 2026.08.05 | ₩45,213 | ₩45,290 | ₩45,213 | ₩45,239 | +0.06% | 6.9만 |
|---|
| 2026.08.04 | ₩45,226 | ₩45,226 | ₩45,052 | ₩45,092 | -0.30% | 7.5만 |
|---|
| 2026.08.03 | ₩45,065 | ₩45,375 | ₩45,038 | ₩45,361 | +0.66% | 6.5만 |
|---|
| 2026.07.31 | ₩45,601 | ₩45,601 | ₩45,213 | ₩45,367 | -0.51% | 5.6만 |
|---|
| 2026.07.30 | ₩45,601 | ₩45,601 | ₩45,400 | ₩45,400 | -0.44% | 1.8만 |
|---|
| 2026.07.29 | ₩45,481 | ₩45,481 | ₩45,320 | ₩45,396 | -0.19% | 3만 |
|---|
| 2026.07.28 | ₩45,320 | ₩45,481 | ₩45,320 | ₩45,414 | +0.21% | 2.9만 |
|---|
| 2026.07.27 | ₩45,669 | ₩45,669 | ₩45,414 | ₩45,481 | -0.41% | 3.3만 |
|---|
| 2026.07.24 | ₩45,816 | ₩45,923 | ₩45,709 | ₩45,910 | +0.20% | 4.8만 |
|---|
| 2026.07.23 | ₩46,178 | ₩46,178 | ₩45,964 | ₩45,964 | -0.46% | 3만 |
|---|
| 2026.07.22 | ₩45,937 | ₩46,044 | ₩45,816 | ₩46,004 | +0.15% | 3.7만 |
|---|
| 2026.07.21 | ₩45,615 | ₩45,748 | ₩45,588 | ₩45,722 | +0.24% | 8.2만 |
|---|
| 2026.07.20 | ₩45,494 | ₩45,588 | ₩45,494 | ₩45,544 | +0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩45,320 | ₩45,441 | ₩45,266 | ₩45,441 | +0.27% | 3.3만 |
|---|
| 2026.07.16 | ₩45,347 | ₩45,414 | ₩45,226 | ₩45,280 | -0.15% | 5.4만 |
|---|
| 2026.07.15 | ₩45,239 | ₩45,454 | ₩45,239 | ₩45,400 | +0.36% | 6.5만 |
|---|
| 2026.07.14 | ₩44,985 | ₩45,119 | ₩44,985 | ₩45,092 | +0.24% | 3.2만 |
|---|
| 2026.07.13 | ₩44,877 | ₩44,958 | ₩44,824 | ₩44,938 | +0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩44,649 | ₩44,743 | ₩44,649 | ₩44,730 | +0.18% | 2.1만 |
|---|
| 2026.07.09 | ₩44,529 | ₩44,596 | ₩44,449 | ₩44,515 | -0.03% | 7.9천 |
|---|
| 2026.07.08 | ₩44,542 | ₩44,652 | ₩44,482 | ₩44,529 | -0.03% | 13.2만 |
|---|
| 2026.07.07 | ₩44,435 | ₩44,529 | ₩44,341 | ₩44,504 | +0.16% | 12.5만 |
|---|
| 2026.07.06 | ₩44,153 | ₩44,341 | ₩44,140 | ₩44,317 | +0.37% | 9.3만 |
|---|
| 2026.07.02 | ₩43,818 | ₩43,898 | ₩43,763 | ₩43,777 | -0.09% | 14.1만 |
|---|
| 2026.07.01 | ₩43,858 | ₩44,019 | ₩43,791 | ₩43,824 | -0.08% | 10.6만 |
|---|
| 2026.06.30 | ₩43,724 | ₩43,818 | ₩43,563 | ₩43,724 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩43,791 | ₩43,791 | ₩43,570 | ₩43,590 | -0.46% | 2.7만 |
|---|
| 2026.06.26 | ₩43,630 | ₩43,764 | ₩43,630 | ₩43,684 | +0.12% | 6.4만 |
|---|
| 2026.06.25 | ₩43,576 | ₩43,865 | ₩43,576 | ₩43,858 | +0.65% | 5.3만 |
|---|
| 2026.06.24 | ₩43,643 | ₩43,697 | ₩43,496 | ₩43,509 | -0.31% | 41만 |
|---|
| 2026.06.23 | ₩43,898 | ₩43,898 | ₩43,804 | ₩43,818 | -0.18% | 11.3만 |
|---|
| 2026.06.22 | ₩44,435 | ₩44,475 | ₩44,341 | ₩44,354 | -0.18% | 24.1만 |
|---|
| 2026.06.18 | ₩44,327 | ₩44,479 | ₩44,327 | ₩44,461 | +0.30% | 12.8만 |
|---|
| 2026.06.17 | ₩44,636 | ₩44,689 | ₩44,515 | ₩44,515 | -0.27% | 36.1만 |
|---|
| 2026.06.16 | ₩44,314 | ₩44,529 | ₩44,314 | ₩44,381 | +0.15% | 4.1만 |
|---|
| 2026.06.15 | ₩44,180 | ₩44,334 | ₩44,153 | ₩44,327 | +0.33% | 19.2만 |
|---|
| 2026.06.12 | ₩44,368 | ₩44,461 | ₩44,314 | ₩44,341 | -0.06% | 18.3만 |
|---|
| 2026.06.11 | ₩44,368 | ₩44,435 | ₩44,294 | ₩44,408 | +0.09% | 15.4만 |
|---|
| 2026.06.10 | ₩44,475 | ₩44,488 | ₩44,260 | ₩44,260 | -0.48% | 21.7만 |
|---|
| 2026.06.09 | ₩44,649 | ₩44,689 | ₩44,354 | ₩44,368 | -0.63% | 63.7만 |
|---|
| 2026.06.08 | ₩44,596 | ₩44,723 | ₩44,542 | ₩44,569 | -0.06% | 66만 |
|---|
| 2026.06.05 | ₩44,757 | ₩44,757 | ₩44,495 | ₩44,542 | -0.48% | 24만 |
|---|
| 2026.06.04 | ₩45,226 | ₩45,239 | ₩44,797 | ₩44,891 | -0.74% | 13.8만 |
|---|
| 2026.06.03 | ₩45,669 | ₩45,669 | ₩45,293 | ₩45,333 | -0.73% | 6.5만 |
|---|
| 2026.06.02 | ₩45,709 | ₩45,762 | ₩45,642 | ₩45,682 | -0.06% | 9.2만 |
|---|
| 2026.06.01 | ₩45,829 | ₩45,843 | ₩45,628 | ₩45,709 | -0.26% | 14.6만 |
|---|
| 2026.05.29 | ₩45,829 | ₩45,829 | ₩45,534 | ₩45,618 | -0.46% | 12.2만 |
|---|
| 2026.05.28 | ₩45,709 | ₩45,897 | ₩45,601 | ₩45,883 | +0.38% | 10.9만 |
|---|
| 2026.05.27 | ₩45,588 | ₩45,709 | ₩45,467 | ₩45,534 | -0.12% | 14만 |
|---|
| 2026.05.26 | ₩46,098 | ₩46,126 | ₩45,883 | ₩45,937 | -0.35% | 29.4만 |
|---|
| 2026.05.22 | ₩46,218 | ₩46,326 | ₩46,098 | ₩46,165 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩46,473 | ₩46,473 | ₩46,084 | ₩46,192 | -0.61% | 23.3만 |
|---|
| 2026.05.20 | ₩46,728 | ₩46,768 | ₩46,487 | ₩46,594 | -0.29% | 13.8만 |
|---|
| 2026.05.19 | ₩46,822 | ₩46,901 | ₩46,701 | ₩46,849 | +0.06% | 33.1만 |
|---|
| 2026.05.18 | ₩46,742 | ₩46,983 | ₩46,695 | ₩46,916 | +0.37% | 40.4만 |
|---|
| 2026.05.15 | ₩46,218 | ₩46,232 | ₩46,031 | ₩46,098 | -0.26% | 23.6만 |
|---|
| 2026.05.14 | ₩47,171 | ₩47,171 | ₩46,688 | ₩46,889 | -0.60% | 40.6만 |
|---|
| 2026.05.13 | ₩47,573 | ₩47,774 | ₩47,426 | ₩47,479 | -0.20% | 40.9만 |
|---|
| 2026.05.12 | ₩47,165 | ₩47,493 | ₩47,157 | ₩47,493 | +0.69% | 14.7만 |
|---|
| 2026.05.11 | ₩46,648 | ₩47,023 | ₩46,587 | ₩46,956 | +0.66% | 19.7만 |
|---|
| 2026.05.08 | ₩46,084 | ₩46,393 | ₩46,084 | ₩46,393 | +0.67% | 9.7만 |
|---|
| 2026.05.07 | ₩45,736 | ₩45,903 | ₩45,628 | ₩45,897 | +0.35% | 9만 |
|---|
| 2026.05.06 | ₩45,964 | ₩46,044 | ₩45,897 | ₩46,017 | +0.12% | 27.6만 |
|---|
| 2026.05.05 | ₩46,379 | ₩46,446 | ₩46,218 | ₩46,366 | -0.03% | 16만 |
|---|
| 2026.05.04 | ₩46,071 | ₩46,386 | ₩46,031 | ₩46,326 | +0.55% | 10만 |
|---|
| 2026.05.01 | ₩46,125 | ₩46,299 | ₩46,004 | ₩46,205 | +0.17% | 11.5만 |
|---|
| 2026.04.30 | ₩45,897 | ₩46,031 | ₩45,803 | ₩45,990 | +0.20% | 5.8만 |
|---|
| 2026.04.29 | ₩45,883 | ₩45,910 | ₩45,709 | ₩45,749 | -0.29% | 9.2만 |
|---|
| 2026.04.28 | ₩45,575 | ₩45,789 | ₩45,508 | ₩45,789 | +0.47% | 10.9만 |
|---|
| 2026.04.27 | ₩45,414 | ₩45,601 | ₩45,414 | ₩45,561 | +0.32% | 14.5만 |
|---|
| 2026.04.24 | ₩45,159 | ₩45,333 | ₩45,159 | ₩45,333 | +0.39% | 6.1만 |
|---|
| 2026.04.23 | ₩45,145 | ₩45,400 | ₩45,052 | ₩45,347 | +0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩45,333 | ₩45,400 | ₩45,132 | ₩45,159 | -0.38% | 9.9만 |
|---|
| 2026.04.21 | ₩45,052 | ₩45,266 | ₩45,052 | ₩45,239 | +0.42% | 13.3만 |
|---|
| 2026.04.20 | ₩44,783 | ₩45,132 | ₩44,743 | ₩44,998 | +0.48% | 16.1만 |
|---|
| 2026.04.17 | ₩44,515 | ₩44,904 | ₩44,369 | ₩44,864 | +0.78% | 27.9만 |
|---|
| 2026.04.16 | ₩44,944 | ₩45,172 | ₩44,877 | ₩44,931 | -0.03% | 25.6만 |
|---|
| 2026.04.15 | ₩44,663 | ₩44,850 | ₩44,656 | ₩44,783 | +0.27% | 6.9만 |
|---|
| 2026.04.14 | ₩44,569 | ₩44,703 | ₩44,461 | ₩44,582 | +0.03% | 8.3만 |
|---|
| 2026.04.13 | ₩44,663 | ₩44,750 | ₩44,461 | ₩44,502 | -0.36% | 17.7만 |
|---|
| 2026.04.10 | ₩44,333 | ₩44,461 | ₩44,180 | ₩44,220 | -0.25% | 18.9만 |
|---|
| 2026.04.09 | ₩44,542 | ₩44,555 | ₩44,193 | ₩44,368 | -0.39% | 13.2만 |
|---|
| 2026.04.08 | ₩44,260 | ₩44,392 | ₩44,019 | ₩44,341 | +0.18% | 23.7만 |
|---|
| 2026.04.07 | ₩44,884 | ₩44,951 | ₩44,663 | ₩44,703 | -0.40% | 12.2만 |
|---|
| 2026.04.06 | ₩44,850 | ₩44,958 | ₩44,743 | ₩44,891 | +0.09% | 52만 |
|---|
| 2026.04.02 | ₩45,092 | ₩45,132 | ₩44,622 | ₩44,783 | -0.68% | 16.4만 |
|---|
| 2026.04.01 | ₩44,609 | ₩44,770 | ₩44,368 | ₩44,730 | +0.27% | 91.6만 |
|---|
| 2026.03.31 | ₩45,052 | ₩45,333 | ₩44,958 | ₩45,025 | -0.06% | 13.3만 |
|---|
| 2026.03.30 | ₩45,132 | ₩45,199 | ₩44,824 | ₩44,931 | -0.45% | 13.3만 |
|---|
| 2026.03.27 | ₩45,159 | ₩45,159 | ₩44,904 | ₩44,998 | -0.36% | 34.8만 |
|---|
| 2026.03.26 | ₩44,837 | ₩45,065 | ₩44,770 | ₩44,864 | +0.06% | 10.9만 |
|---|
| 2026.03.25 | ₩44,368 | ₩44,783 | ₩44,368 | ₩44,730 | +0.82% | 22.5만 |
|---|
| 2026.03.24 | ₩44,555 | ₩44,797 | ₩44,461 | ₩44,676 | +0.27% | 19.1만 |
|---|
| 2026.03.23 | ₩44,877 | ₩44,877 | ₩44,374 | ₩44,582 | -0.66% | 31.7만 |
|---|
| 2026.03.20 | ₩45,373 | ₩45,373 | ₩45,105 | ₩45,132 | -0.53% | 25만 |
|---|
| 2026.03.19 | ₩45,266 | ₩45,467 | ₩45,132 | ₩45,306 | +0.09% | 24.9만 |
|---|
| 2026.03.18 | ₩45,145 | ₩45,467 | ₩45,145 | ₩45,400 | +0.56% | 32.1만 |
|---|
| 2026.03.17 | ₩45,078 | ₩45,199 | ₩44,971 | ₩45,119 | +0.09% | 101.4만 |
|---|
| 2026.03.16 | ₩45,454 | ₩45,454 | ₩44,891 | ₩44,944 | -1.12% | 42.3만 |
|---|
| 2026.03.13 | ₩45,414 | ₩45,585 | ₩45,266 | ₩45,561 | +0.32% | 2.7만 |
|---|
| 2026.03.12 | ₩45,548 | ₩45,709 | ₩45,333 | ₩45,588 | +0.09% | 12.5만 |
|---|
| 2026.03.11 | ₩44,596 | ₩45,065 | ₩44,260 | ₩45,065 | +1.05% | 6만 |
|---|
| 2026.03.10 | ₩44,274 | ₩44,327 | ₩43,509 | ₩44,300 | +0.06% | 15.6만 |
|---|
| 2026.03.09 | ₩44,837 | ₩44,985 | ₩43,844 | ₩43,952 | -1.97% | 56.2만 |
|---|
| 2026.03.06 | ₩43,804 | ₩44,390 | ₩43,804 | ₩44,288 | +1.11% | 9.9만 |
|---|
| 2026.03.05 | ₩43,281 | ₩43,693 | ₩43,281 | ₩43,509 | +0.53% | 2.6만 |
|---|
| 2026.03.04 | ₩43,187 | ₩43,187 | ₩42,986 | ₩43,093 | -0.22% | 32.2만 |
|---|
| 2026.03.03 | ₩43,388 | ₩43,388 | ₩42,919 | ₩43,026 | -0.83% | 7.5만 |
|---|
| 2026.03.02 | ₩43,375 | ₩43,375 | ₩42,959 | ₩43,134 | -0.56% | 14.1만 |
|---|
| 2026.02.27 | ₩42,859 | ₩42,932 | ₩42,822 | ₩42,865 | +0.02% | 8.2만 |
|---|
| 2026.02.26 | ₩42,334 | ₩42,570 | ₩42,305 | ₩42,530 | +0.46% | 4.2만 |
|---|
| 2026.02.25 | ₩42,530 | ₩42,644 | ₩42,302 | ₩42,450 | -0.19% | 3.9만 |
|---|
| 2026.02.24 | ₩42,322 | ₩42,450 | ₩42,302 | ₩42,436 | +0.27% | 1.9만 |
|---|
| 2026.02.23 | ₩42,336 | ₩42,463 | ₩42,295 | ₩42,376 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩42,195 | ₩42,275 | ₩42,022 | ₩42,208 | +0.03% | 24만 |
|---|
| 2026.02.19 | ₩41,967 | ₩42,101 | ₩41,900 | ₩42,101 | +0.32% | 6.7만 |
|---|
| 2026.02.18 | ₩41,739 | ₩41,953 | ₩41,739 | ₩41,927 | +0.45% | 9.1만 |
|---|
| 2026.02.17 | ₩41,403 | ₩41,403 | ₩41,221 | ₩41,348 | -0.13% | 2.7만 |
|---|
| 2026.02.13 | ₩41,484 | ₩41,631 | ₩41,484 | ₩41,551 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩41,980 | ₩42,020 | ₩41,425 | ₩41,471 | -1.21% | 1.3만 |
|---|
| 2026.02.11 | ₩42,128 | ₩42,161 | ₩41,953 | ₩42,129 | +0.00% | 1.1만 |
|---|
| 2026.02.10 | ₩41,819 | ₩41,873 | ₩41,736 | ₩41,799 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩41,605 | ₩41,906 | ₩41,551 | ₩41,900 | +0.71% | 21만 |
|---|
| 2026.02.06 | ₩41,390 | ₩41,638 | ₩41,390 | ₩41,605 | +0.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,363 | ₩41,444 | ₩41,202 | ₩41,256 | -0.26% | 2.3만 |
|---|
| 2026.02.04 | ₩41,739 | ₩41,739 | ₩41,511 | ₩41,672 | -0.16% | 4만 |
|---|
| 2026.02.03 | ₩41,551 | ₩41,725 | ₩41,430 | ₩41,685 | +0.32% | 5.9만 |
|---|
| 2026.02.02 | ₩41,055 | ₩41,135 | ₩40,854 | ₩41,028 | -0.07% | 4.9만 |
|---|
| 2026.01.30 | ₩42,222 | ₩42,242 | ₩41,269 | ₩41,641 | -1.38% | 9.7만 |
|---|
| 2026.01.29 | ₩43,321 | ₩43,348 | ₩42,344 | ₩42,886 | -1.01% | 6.6만 |
|---|
| 2026.01.28 | ₩42,543 | ₩42,678 | ₩42,455 | ₩42,678 | +0.32% | 4.9만 |
|---|
| 2026.01.27 | ₩42,141 | ₩42,361 | ₩42,047 | ₩42,361 | +0.52% | 2.9만 |
|---|
| 2026.01.26 | ₩42,222 | ₩42,342 | ₩42,047 | ₩42,087 | -0.32% | 1.8만 |
|---|
| 2026.01.23 | ₩41,739 | ₩41,980 | ₩41,739 | ₩41,980 | +0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩41,524 | ₩41,658 | ₩41,524 | ₩41,633 | +0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩41,605 | ₩41,672 | ₩41,390 | ₩41,512 | -0.22% | 1.2만 |
|---|
| 2026.01.20 | ₩41,403 | ₩41,524 | ₩41,390 | ₩41,430 | +0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩41,015 | ₩41,082 | ₩40,854 | ₩41,041 | +0.07% | 4만 |
|---|
| 2026.01.15 | ₩41,053 | ₩41,283 | ₩41,053 | ₩41,229 | +0.43% | 3.9만 |
|---|
| 2026.01.14 | ₩41,524 | ₩41,524 | ₩41,149 | ₩41,310 | -0.52% | 2.3만 |
|---|
| 2026.01.13 | ₩41,082 | ₩41,149 | ₩40,867 | ₩40,947 | -0.33% | 15.4만 |
|---|
| 2026.01.12 | ₩40,840 | ₩41,015 | ₩40,827 | ₩40,874 | +0.08% | 3.3만 |
|---|
| 2026.01.09 | ₩40,458 | ₩40,581 | ₩40,451 | ₩40,471 | +0.03% | 14.4만 |
|---|
| 2026.01.08 | ₩40,129 | ₩40,290 | ₩40,035 | ₩40,284 | +0.38% | 1.3만 |
|---|
| 2026.01.07 | ₩40,371 | ₩40,371 | ₩40,183 | ₩40,290 | -0.20% | 2.5만 |
|---|
| 2026.01.06 | ₩40,558 | ₩40,619 | ₩40,458 | ₩40,478 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩40,250 | ₩40,363 | ₩40,170 | ₩40,344 | +0.23% | 18.3만 |
|---|
| 2026.01.02 | ₩39,848 | ₩39,848 | ₩39,620 | ₩39,714 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩39,888 | ₩39,888 | ₩39,633 | ₩39,673 | -0.54% | 3.2만 |
|---|
| 2025.12.30 | ₩40,223 | ₩40,263 | ₩40,076 | ₩40,129 | -0.23% | 5.3만 |
|---|
| 2025.12.29 | ₩39,915 | ₩39,940 | ₩39,754 | ₩39,817 | -0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩40,344 | ₩40,415 | ₩40,317 | ₩40,415 | +0.18% | 1.9만 |
|---|
| 2025.12.24 | ₩40,076 | ₩40,076 | ₩39,901 | ₩40,054 | -0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩39,781 | ₩40,002 | ₩39,673 | ₩40,002 | +0.56% | 2.3만 |
|---|
| 2025.12.22 | ₩39,968 | ₩39,968 | ₩39,720 | ₩39,807 | -0.40% | 5만 |
|---|
| 2025.12.19 | ₩39,499 | ₩39,620 | ₩39,499 | ₩39,579 | +0.20% | 7.4만 |
|---|
| 2025.12.18 | ₩39,633 | ₩39,633 | ₩39,398 | ₩39,405 | -0.58% | 3만 |
|---|
| 2025.12.17 | ₩39,539 | ₩39,673 | ₩39,539 | ₩39,669 | +0.33% | 7.2만 |
|---|
| 2025.12.16 | ₩39,392 | ₩39,398 | ₩39,272 | ₩39,331 | -0.15% | 5.4만 |
|---|
| 2025.12.15 | ₩39,646 | ₩39,661 | ₩39,508 | ₩39,606 | -0.10% | 5.1만 |
|---|
| 2025.12.12 | ₩39,888 | ₩39,901 | ₩39,532 | ₩39,579 | -0.77% | 2.2만 |
|---|
| 2025.12.11 | ₩39,771 | ₩39,932 | ₩39,771 | ₩39,928 | +0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩39,700 | ₩39,948 | ₩39,673 | ₩39,948 | +0.62% | 11.1만 |
|---|
| 2025.12.09 | ₩39,767 | ₩39,821 | ₩39,727 | ₩39,794 | +0.07% | 15.4만 |
|---|
| 2025.12.08 | ₩39,955 | ₩39,955 | ₩39,781 | ₩39,807 | -0.37% | 3.2만 |
|---|
| 2025.12.05 | ₩40,210 | ₩40,344 | ₩40,129 | ₩40,196 | -0.03% | 7.1만 |
|---|
| 2025.12.04 | ₩40,035 | ₩40,054 | ₩39,901 | ₩40,049 | +0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩40,009 | ₩40,143 | ₩40,009 | ₩40,035 | +0.07% | 1.7만 |
|---|
| 2025.12.02 | ₩40,035 | ₩40,035 | ₩39,908 | ₩39,995 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩40,062 | ₩40,129 | ₩40,035 | ₩40,062 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩39,888 | ₩39,988 | ₩39,868 | ₩39,988 | +0.25% | 8.6천 |
|---|
| 2025.11.26 | ₩39,418 | ₩39,633 | ₩39,418 | ₩39,606 | +0.48% | 8.3만 |
|---|
| 2025.11.25 | ₩39,378 | ₩39,378 | ₩39,204 | ₩39,327 | -0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩39,204 | ₩39,486 | ₩39,204 | ₩39,432 | +0.58% | 4.8만 |
|---|
| 2025.11.21 | ₩39,204 | ₩39,272 | ₩39,110 | ₩39,227 | +0.06% | 7.7만 |
|---|
| 2025.11.20 | ₩39,499 | ₩39,549 | ₩39,271 | ₩39,284 | -0.54% | 3만 |
|---|
| 2025.11.19 | ₩39,579 | ₩39,646 | ₩39,418 | ₩39,486 | -0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩39,566 | ₩39,731 | ₩39,491 | ₩39,695 | +0.33% | 1.3만 |
|---|
| 2025.11.17 | ₩39,620 | ₩39,687 | ₩39,483 | ₩39,546 | -0.19% | 9.8천 |
|---|
| 2025.11.14 | ₩39,553 | ₩39,754 | ₩39,553 | ₩39,594 | +0.11% | 2만 |
|---|
| 2025.11.13 | ₩39,861 | ₩39,874 | ₩39,620 | ₩39,620 | -0.61% | 4만 |
|---|
| 2025.11.12 | ₩39,660 | ₩39,794 | ₩39,660 | ₩39,742 | +0.21% | 2.9만 |
|---|
| 2025.11.11 | ₩39,673 | ₩39,747 | ₩39,626 | ₩39,747 | +0.19% | 1.2만 |
|---|
| 2025.11.10 | ₩39,350 | ₩39,553 | ₩39,330 | ₩39,546 | +0.50% | 8.8천 |
|---|
| 2025.11.07 | ₩39,137 | ₩39,164 | ₩39,030 | ₩39,164 | +0.07% | 1.9만 |
|---|
| 2025.11.06 | ₩39,070 | ₩39,164 | ₩38,960 | ₩39,024 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩38,976 | ₩39,150 | ₩38,976 | ₩39,067 | +0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩38,936 | ₩39,016 | ₩38,869 | ₩38,976 | +0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩39,177 | ₩39,231 | ₩39,083 | ₩39,217 | +0.10% | 1.6만 |
|---|
| 2025.10.31 | ₩39,164 | ₩39,172 | ₩39,030 | ₩39,123 | -0.10% | 1.7만 |
|---|
| 2025.10.30 | ₩38,976 | ₩39,156 | ₩38,936 | ₩39,118 | +0.36% | 1.8만 |
|---|
| 2025.10.29 | ₩39,137 | ₩39,190 | ₩39,015 | ₩39,015 | -0.31% | 1.5만 |
|---|
| 2025.10.28 | ₩38,895 | ₩38,949 | ₩38,882 | ₩38,895 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩39,056 | ₩39,110 | ₩39,003 | ₩39,011 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩39,231 | ₩39,311 | ₩39,177 | ₩39,177 | -0.14% | 1.5만 |
|---|
| 2025.10.23 | ₩39,217 | ₩39,304 | ₩39,164 | ₩39,190 | -0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩38,801 | ₩38,989 | ₩38,697 | ₩38,922 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩38,855 | ₩38,855 | ₩38,547 | ₩38,704 | -0.39% | 1.3만 |
|---|
| 2025.10.20 | ₩39,083 | ₩39,213 | ₩39,047 | ₩39,213 | +0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩39,070 | ₩39,070 | ₩38,842 | ₩38,940 | -0.33% | 9.1천 |
|---|
| 2025.10.16 | ₩39,244 | ₩39,392 | ₩39,177 | ₩39,280 | +0.09% | 3만 |
|---|
| 2025.10.15 | ₩39,097 | ₩39,217 | ₩39,030 | ₩39,215 | +0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,815 | ₩39,043 | ₩38,815 | ₩38,893 | +0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩38,936 | ₩39,097 | ₩38,883 | ₩39,003 | +0.17% | 1.1만 |
|---|
| 2025.10.10 | ₩38,734 | ₩38,748 | ₩38,372 | ₩38,413 | -0.83% | 1.1만 |
|---|