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 | ₩47,176 | ₩47,310 | ₩46,776 | ₩47,028 | -0.31% | 12.2만 |
| 2026.10.08 | ₩47,229 | ₩47,229 | ₩47,028 | ₩47,028 | -0.43% | 2.5만 |
| 2026.10.07 | ₩47,337 | ₩47,337 | ₩47,082 | ₩47,176 | -0.34% | 3.8만 |
| 2026.10.06 | ₩47,068 | ₩47,390 | ₩47,068 | ₩47,390 | +0.68% | 1.7만 |
| 2026.10.05 | ₩47,095 | ₩47,109 | ₩46,961 | ₩47,055 | -0.09% | 1.2만 |
| 2026.10.02 | ₩46,626 | ₩46,787 | ₩46,612 | ₩46,733 | +0.23% | 2.4만 |
| 2026.10.01 | ₩46,680 | ₩46,757 | ₩46,519 | ₩46,693 | +0.03% | 4.8만 |
| 2026.09.30 | ₩46,961 | ₩46,975 | ₩46,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,706 |
| -0.54% |
| 2.5만 |
| 2026.09.29 | ₩46,894 | ₩46,894 | ₩46,733 | ₩46,787 | -0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩46,961 | ₩47,015 | ₩46,827 | ₩46,894 | -0.14% | 2.5만 |
|---|
| 2026.09.25 | ₩46,954 | ₩47,243 | ₩46,934 | ₩47,042 | +0.19% | 35.8만 |
|---|
| 2026.09.24 | ₩47,444 | ₩47,457 | ₩47,283 | ₩47,323 | -0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩47,457 | ₩47,457 | ₩47,270 | ₩47,390 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩47,498 | ₩47,645 | ₩47,350 | ₩47,377 | -0.25% | 4.9만 |
|---|
| 2026.09.21 | ₩47,591 | ₩47,806 | ₩47,591 | ₩47,806 | +0.45% | 6.3만 |
|---|
| 2026.09.18 | ₩47,444 | ₩47,518 | ₩47,363 | ₩47,390 | -0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩47,739 | ₩47,739 | ₩47,544 | ₩47,632 | -0.22% | 4.3만 |
|---|
| 2026.09.16 | ₩47,819 | ₩47,913 | ₩47,658 | ₩47,685 | -0.28% | 3.6만 |
|---|
| 2026.09.15 | ₩47,779 | ₩47,886 | ₩47,598 | ₩47,833 | +0.11% | 6.9만 |
|---|
| 2026.09.14 | ₩47,672 | ₩47,817 | ₩47,498 | ₩47,538 | -0.28% | 16.2만 |
|---|
| 2026.09.11 | ₩47,994 | ₩47,994 | ₩47,524 | ₩47,605 | -0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩47,994 | ₩48,181 | ₩47,776 | ₩48,148 | +0.32% | 5.7만 |
|---|
| 2026.09.09 | ₩47,860 | ₩47,886 | ₩47,699 | ₩47,793 | -0.14% | 7.7만 |
|---|
| 2026.09.08 | ₩47,672 | ₩47,860 | ₩47,672 | ₩47,752 | +0.17% | 1.7만 |
|---|
| 2026.09.04 | ₩47,538 | ₩47,632 | ₩47,444 | ₩47,498 | -0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩47,404 | ₩47,699 | ₩47,256 | ₩47,645 | +0.51% | 3.4만 |
|---|
| 2026.09.02 | ₩47,967 | ₩48,155 | ₩47,734 | ₩47,873 | -0.20% | 14.1만 |
|---|
| 2026.09.01 | ₩47,739 | ₩48,074 | ₩47,672 | ₩47,967 | +0.48% | 25.1만 |
|---|
| 2026.08.31 | ₩47,337 | ₩47,913 | ₩47,209 | ₩47,913 | +1.22% | 27만 |
|---|
| 2026.08.28 | ₩47,404 | ₩47,444 | ₩47,229 | ₩47,270 | -0.28% | 3.1만 |
|---|
| 2026.08.27 | ₩47,021 | ₩47,363 | ₩46,934 | ₩47,296 | +0.58% | 2.7만 |
|---|
| 2026.08.26 | ₩46,572 | ₩47,082 | ₩46,572 | ₩46,881 | +0.66% | 20.7만 |
|---|
| 2026.08.25 | ₩46,317 | ₩46,586 | ₩46,222 | ₩46,425 | +0.23% | 19.3만 |
|---|
| 2026.08.24 | ₩46,612 | ₩46,612 | ₩46,465 | ₩46,545 | -0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩46,653 | ₩46,732 | ₩46,586 | ₩46,612 | -0.09% | 6만 |
|---|
| 2026.08.20 | ₩46,612 | ₩46,751 | ₩46,525 | ₩46,586 | -0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩46,367 | ₩46,559 | ₩46,367 | ₩46,532 | +0.36% | 30.1만 |
|---|
| 2026.08.18 | ₩46,264 | ₩46,324 | ₩46,157 | ₩46,237 | -0.06% | 3.4만 |
|---|
| 2026.08.17 | ₩45,835 | ₩46,264 | ₩45,835 | ₩46,264 | +0.94% | 32.2만 |
|---|
| 2026.08.14 | ₩45,674 | ₩45,862 | ₩45,674 | ₩45,862 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩45,660 | ₩45,701 | ₩45,566 | ₩45,607 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩45,634 | ₩45,794 | ₩45,560 | ₩45,647 | +0.03% | 2만 |
|---|
| 2026.08.11 | ₩45,432 | ₩45,486 | ₩45,406 | ₩45,483 | +0.11% | 1.9만 |
|---|
| 2026.08.10 | ₩45,499 | ₩45,580 | ₩45,499 | ₩45,513 | +0.03% | 3.4만 |
|---|
| 2026.08.07 | ₩45,245 | ₩45,412 | ₩45,245 | ₩45,261 | +0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩45,305 | ₩45,325 | ₩45,203 | ₩45,271 | -0.07% | 2.7만 |
|---|
| 2026.08.05 | ₩45,204 | ₩45,282 | ₩45,204 | ₩45,231 | +0.06% | 6.9만 |
|---|
| 2026.08.04 | ₩45,218 | ₩45,218 | ₩45,044 | ₩45,084 | -0.30% | 7.5만 |
|---|
| 2026.08.03 | ₩45,057 | ₩45,367 | ₩45,030 | ₩45,353 | +0.66% | 6.5만 |
|---|
| 2026.07.31 | ₩45,593 | ₩45,593 | ₩45,204 | ₩45,359 | -0.51% | 5.6만 |
|---|
| 2026.07.30 | ₩45,593 | ₩45,593 | ₩45,392 | ₩45,392 | -0.44% | 1.8만 |
|---|
| 2026.07.29 | ₩45,473 | ₩45,473 | ₩45,312 | ₩45,388 | -0.19% | 3만 |
|---|
| 2026.07.28 | ₩45,312 | ₩45,473 | ₩45,312 | ₩45,406 | +0.21% | 2.9만 |
|---|
| 2026.07.27 | ₩45,660 | ₩45,660 | ₩45,406 | ₩45,473 | -0.41% | 3.3만 |
|---|
| 2026.07.24 | ₩45,808 | ₩45,915 | ₩45,701 | ₩45,902 | +0.20% | 4.8만 |
|---|
| 2026.07.23 | ₩46,170 | ₩46,170 | ₩45,955 | ₩45,955 | -0.46% | 3만 |
|---|
| 2026.07.22 | ₩45,929 | ₩46,036 | ₩45,808 | ₩45,996 | +0.15% | 3.7만 |
|---|
| 2026.07.21 | ₩45,607 | ₩45,739 | ₩45,580 | ₩45,714 | +0.24% | 8.2만 |
|---|
| 2026.07.20 | ₩45,486 | ₩45,580 | ₩45,486 | ₩45,536 | +0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩45,312 | ₩45,432 | ₩45,258 | ₩45,432 | +0.27% | 3.3만 |
|---|
| 2026.07.16 | ₩45,339 | ₩45,406 | ₩45,218 | ₩45,271 | -0.15% | 5.4만 |
|---|
| 2026.07.15 | ₩45,231 | ₩45,446 | ₩45,231 | ₩45,392 | +0.36% | 6.5만 |
|---|
| 2026.07.14 | ₩44,976 | ₩45,111 | ₩44,976 | ₩45,084 | +0.24% | 3.2만 |
|---|
| 2026.07.13 | ₩44,869 | ₩44,950 | ₩44,816 | ₩44,930 | +0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩44,641 | ₩44,735 | ₩44,641 | ₩44,722 | +0.18% | 2.1만 |
|---|
| 2026.07.09 | ₩44,521 | ₩44,588 | ₩44,441 | ₩44,507 | -0.03% | 7.9천 |
|---|
| 2026.07.08 | ₩44,534 | ₩44,644 | ₩44,474 | ₩44,521 | -0.03% | 13.2만 |
|---|
| 2026.07.07 | ₩44,427 | ₩44,521 | ₩44,333 | ₩44,496 | +0.16% | 12.5만 |
|---|
| 2026.07.06 | ₩44,145 | ₩44,333 | ₩44,132 | ₩44,309 | +0.37% | 9.3만 |
|---|
| 2026.07.02 | ₩43,810 | ₩43,890 | ₩43,755 | ₩43,770 | -0.09% | 14.1만 |
|---|
| 2026.07.01 | ₩43,850 | ₩44,011 | ₩43,783 | ₩43,817 | -0.08% | 10.6만 |
|---|
| 2026.06.30 | ₩43,716 | ₩43,810 | ₩43,555 | ₩43,716 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩43,783 | ₩43,783 | ₩43,562 | ₩43,582 | -0.46% | 2.7만 |
|---|
| 2026.06.26 | ₩43,622 | ₩43,756 | ₩43,622 | ₩43,676 | +0.12% | 6.4만 |
|---|
| 2026.06.25 | ₩43,568 | ₩43,857 | ₩43,568 | ₩43,850 | +0.65% | 5.3만 |
|---|
| 2026.06.24 | ₩43,635 | ₩43,689 | ₩43,488 | ₩43,501 | -0.31% | 41만 |
|---|
| 2026.06.23 | ₩43,890 | ₩43,890 | ₩43,796 | ₩43,810 | -0.18% | 11.3만 |
|---|
| 2026.06.22 | ₩44,427 | ₩44,467 | ₩44,333 | ₩44,346 | -0.18% | 24.1만 |
|---|
| 2026.06.18 | ₩44,319 | ₩44,471 | ₩44,319 | ₩44,453 | +0.30% | 12.8만 |
|---|
| 2026.06.17 | ₩44,628 | ₩44,681 | ₩44,507 | ₩44,507 | -0.27% | 36.1만 |
|---|
| 2026.06.16 | ₩44,306 | ₩44,521 | ₩44,306 | ₩44,373 | +0.15% | 4.1만 |
|---|
| 2026.06.15 | ₩44,172 | ₩44,326 | ₩44,145 | ₩44,319 | +0.33% | 19.2만 |
|---|
| 2026.06.12 | ₩44,360 | ₩44,453 | ₩44,306 | ₩44,333 | -0.06% | 18.3만 |
|---|
| 2026.06.11 | ₩44,360 | ₩44,427 | ₩44,286 | ₩44,400 | +0.09% | 15.4만 |
|---|
| 2026.06.10 | ₩44,467 | ₩44,480 | ₩44,252 | ₩44,252 | -0.48% | 21.7만 |
|---|
| 2026.06.09 | ₩44,641 | ₩44,681 | ₩44,346 | ₩44,360 | -0.63% | 63.7만 |
|---|
| 2026.06.08 | ₩44,588 | ₩44,715 | ₩44,534 | ₩44,561 | -0.06% | 66만 |
|---|
| 2026.06.05 | ₩44,749 | ₩44,749 | ₩44,487 | ₩44,534 | -0.48% | 24만 |
|---|
| 2026.06.04 | ₩45,218 | ₩45,231 | ₩44,789 | ₩44,883 | -0.74% | 13.8만 |
|---|
| 2026.06.03 | ₩45,660 | ₩45,660 | ₩45,285 | ₩45,325 | -0.73% | 6.5만 |
|---|
| 2026.06.02 | ₩45,701 | ₩45,754 | ₩45,634 | ₩45,674 | -0.06% | 9.2만 |
|---|
| 2026.06.01 | ₩45,821 | ₩45,835 | ₩45,620 | ₩45,701 | -0.26% | 14.6만 |
|---|
| 2026.05.29 | ₩45,821 | ₩45,821 | ₩45,526 | ₩45,609 | -0.46% | 12.2만 |
|---|
| 2026.05.28 | ₩45,701 | ₩45,888 | ₩45,593 | ₩45,875 | +0.38% | 10.9만 |
|---|
| 2026.05.27 | ₩45,580 | ₩45,701 | ₩45,459 | ₩45,526 | -0.12% | 14만 |
|---|
| 2026.05.26 | ₩46,089 | ₩46,118 | ₩45,875 | ₩45,929 | -0.35% | 29.4만 |
|---|
| 2026.05.22 | ₩46,210 | ₩46,317 | ₩46,089 | ₩46,157 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩46,465 | ₩46,465 | ₩46,076 | ₩46,183 | -0.61% | 23.3만 |
|---|
| 2026.05.20 | ₩46,720 | ₩46,760 | ₩46,478 | ₩46,586 | -0.29% | 13.8만 |
|---|
| 2026.05.19 | ₩46,814 | ₩46,893 | ₩46,693 | ₩46,840 | +0.06% | 33.1만 |
|---|
| 2026.05.18 | ₩46,733 | ₩46,975 | ₩46,686 | ₩46,907 | +0.37% | 40.4만 |
|---|
| 2026.05.15 | ₩46,210 | ₩46,224 | ₩46,022 | ₩46,089 | -0.26% | 23.6만 |
|---|
| 2026.05.14 | ₩47,162 | ₩47,162 | ₩46,680 | ₩46,881 | -0.60% | 40.6만 |
|---|
| 2026.05.13 | ₩47,565 | ₩47,766 | ₩47,417 | ₩47,471 | -0.20% | 40.9만 |
|---|
| 2026.05.12 | ₩47,157 | ₩47,484 | ₩47,149 | ₩47,484 | +0.69% | 14.7만 |
|---|
| 2026.05.11 | ₩46,639 | ₩47,015 | ₩46,579 | ₩46,948 | +0.66% | 19.7만 |
|---|
| 2026.05.08 | ₩46,076 | ₩46,384 | ₩46,076 | ₩46,384 | +0.67% | 9.7만 |
|---|
| 2026.05.07 | ₩45,727 | ₩45,895 | ₩45,620 | ₩45,888 | +0.35% | 9만 |
|---|
| 2026.05.06 | ₩45,955 | ₩46,036 | ₩45,888 | ₩46,009 | +0.12% | 27.6만 |
|---|
| 2026.05.05 | ₩46,371 | ₩46,438 | ₩46,210 | ₩46,358 | -0.03% | 16만 |
|---|
| 2026.05.04 | ₩46,063 | ₩46,378 | ₩46,022 | ₩46,317 | +0.55% | 10만 |
|---|
| 2026.05.01 | ₩46,116 | ₩46,291 | ₩45,996 | ₩46,197 | +0.17% | 11.5만 |
|---|
| 2026.04.30 | ₩45,888 | ₩46,022 | ₩45,794 | ₩45,982 | +0.20% | 5.8만 |
|---|
| 2026.04.29 | ₩45,875 | ₩45,902 | ₩45,701 | ₩45,741 | -0.29% | 9.2만 |
|---|
| 2026.04.28 | ₩45,566 | ₩45,781 | ₩45,499 | ₩45,781 | +0.47% | 10.9만 |
|---|
| 2026.04.27 | ₩45,406 | ₩45,593 | ₩45,406 | ₩45,553 | +0.32% | 14.5만 |
|---|
| 2026.04.24 | ₩45,151 | ₩45,325 | ₩45,151 | ₩45,325 | +0.39% | 6.1만 |
|---|
| 2026.04.23 | ₩45,137 | ₩45,392 | ₩45,044 | ₩45,339 | +0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩45,325 | ₩45,392 | ₩45,124 | ₩45,151 | -0.38% | 9.9만 |
|---|
| 2026.04.21 | ₩45,044 | ₩45,258 | ₩45,044 | ₩45,231 | +0.42% | 13.3만 |
|---|
| 2026.04.20 | ₩44,775 | ₩45,124 | ₩44,735 | ₩44,990 | +0.48% | 16.1만 |
|---|
| 2026.04.17 | ₩44,507 | ₩44,896 | ₩44,361 | ₩44,856 | +0.78% | 27.9만 |
|---|
| 2026.04.16 | ₩44,936 | ₩45,164 | ₩44,869 | ₩44,923 | -0.03% | 25.6만 |
|---|
| 2026.04.15 | ₩44,655 | ₩44,842 | ₩44,648 | ₩44,775 | +0.27% | 6.9만 |
|---|
| 2026.04.14 | ₩44,561 | ₩44,695 | ₩44,453 | ₩44,574 | +0.03% | 8.3만 |
|---|
| 2026.04.13 | ₩44,655 | ₩44,742 | ₩44,453 | ₩44,494 | -0.36% | 17.7만 |
|---|
| 2026.04.10 | ₩44,325 | ₩44,453 | ₩44,172 | ₩44,212 | -0.25% | 18.9만 |
|---|
| 2026.04.09 | ₩44,534 | ₩44,547 | ₩44,185 | ₩44,360 | -0.39% | 13.2만 |
|---|
| 2026.04.08 | ₩44,252 | ₩44,384 | ₩44,011 | ₩44,333 | +0.18% | 23.7만 |
|---|
| 2026.04.07 | ₩44,876 | ₩44,943 | ₩44,655 | ₩44,695 | -0.40% | 12.2만 |
|---|
| 2026.04.06 | ₩44,842 | ₩44,950 | ₩44,735 | ₩44,883 | +0.09% | 52만 |
|---|
| 2026.04.02 | ₩45,084 | ₩45,124 | ₩44,614 | ₩44,775 | -0.68% | 16.4만 |
|---|
| 2026.04.01 | ₩44,601 | ₩44,762 | ₩44,360 | ₩44,722 | +0.27% | 91.6만 |
|---|
| 2026.03.31 | ₩45,044 | ₩45,325 | ₩44,950 | ₩45,017 | -0.06% | 13.3만 |
|---|
| 2026.03.30 | ₩45,124 | ₩45,191 | ₩44,816 | ₩44,923 | -0.45% | 13.3만 |
|---|
| 2026.03.27 | ₩45,151 | ₩45,151 | ₩44,896 | ₩44,990 | -0.36% | 34.8만 |
|---|
| 2026.03.26 | ₩44,829 | ₩45,057 | ₩44,762 | ₩44,856 | +0.06% | 10.9만 |
|---|
| 2026.03.25 | ₩44,360 | ₩44,775 | ₩44,360 | ₩44,722 | +0.82% | 22.5만 |
|---|
| 2026.03.24 | ₩44,547 | ₩44,789 | ₩44,453 | ₩44,668 | +0.27% | 19.1만 |
|---|
| 2026.03.23 | ₩44,869 | ₩44,869 | ₩44,366 | ₩44,574 | -0.66% | 31.7만 |
|---|
| 2026.03.20 | ₩45,365 | ₩45,365 | ₩45,097 | ₩45,124 | -0.53% | 25만 |
|---|
| 2026.03.19 | ₩45,258 | ₩45,459 | ₩45,124 | ₩45,298 | +0.09% | 24.9만 |
|---|
| 2026.03.18 | ₩45,137 | ₩45,459 | ₩45,137 | ₩45,392 | +0.56% | 32.1만 |
|---|
| 2026.03.17 | ₩45,070 | ₩45,191 | ₩44,963 | ₩45,111 | +0.09% | 101.4만 |
|---|
| 2026.03.16 | ₩45,446 | ₩45,446 | ₩44,883 | ₩44,936 | -1.12% | 42.3만 |
|---|
| 2026.03.13 | ₩45,406 | ₩45,577 | ₩45,258 | ₩45,553 | +0.32% | 2.7만 |
|---|
| 2026.03.12 | ₩45,540 | ₩45,701 | ₩45,325 | ₩45,580 | +0.09% | 12.5만 |
|---|
| 2026.03.11 | ₩44,588 | ₩45,057 | ₩44,252 | ₩45,057 | +1.05% | 6만 |
|---|
| 2026.03.10 | ₩44,266 | ₩44,319 | ₩43,501 | ₩44,293 | +0.06% | 15.6만 |
|---|
| 2026.03.09 | ₩44,829 | ₩44,976 | ₩43,837 | ₩43,944 | -1.97% | 56.2만 |
|---|
| 2026.03.06 | ₩43,796 | ₩44,382 | ₩43,796 | ₩44,281 | +1.11% | 9.9만 |
|---|
| 2026.03.05 | ₩43,273 | ₩43,685 | ₩43,273 | ₩43,501 | +0.53% | 2.6만 |
|---|
| 2026.03.04 | ₩43,180 | ₩43,180 | ₩42,978 | ₩43,086 | -0.22% | 32.2만 |
|---|
| 2026.03.03 | ₩43,381 | ₩43,381 | ₩42,911 | ₩43,019 | -0.83% | 7.5만 |
|---|
| 2026.03.02 | ₩43,367 | ₩43,367 | ₩42,952 | ₩43,126 | -0.56% | 14.1만 |
|---|
| 2026.02.27 | ₩42,851 | ₩42,925 | ₩42,815 | ₩42,858 | +0.02% | 8.2만 |
|---|
| 2026.02.26 | ₩42,327 | ₩42,563 | ₩42,297 | ₩42,522 | +0.46% | 4.2만 |
|---|
| 2026.02.25 | ₩42,522 | ₩42,636 | ₩42,295 | ₩42,442 | -0.19% | 3.9만 |
|---|
| 2026.02.24 | ₩42,315 | ₩42,442 | ₩42,295 | ₩42,429 | +0.27% | 1.9만 |
|---|
| 2026.02.23 | ₩42,328 | ₩42,455 | ₩42,288 | ₩42,368 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩42,187 | ₩42,268 | ₩42,014 | ₩42,201 | +0.03% | 24만 |
|---|
| 2026.02.19 | ₩41,959 | ₩42,093 | ₩41,892 | ₩42,093 | +0.32% | 6.7만 |
|---|
| 2026.02.18 | ₩41,731 | ₩41,946 | ₩41,731 | ₩41,919 | +0.45% | 9.1만 |
|---|
| 2026.02.17 | ₩41,396 | ₩41,396 | ₩41,214 | ₩41,341 | -0.13% | 2.7만 |
|---|
| 2026.02.13 | ₩41,477 | ₩41,624 | ₩41,477 | ₩41,544 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩41,973 | ₩42,013 | ₩41,418 | ₩41,463 | -1.21% | 1.3만 |
|---|
| 2026.02.11 | ₩42,120 | ₩42,154 | ₩41,946 | ₩42,122 | +0.00% | 1.1만 |
|---|
| 2026.02.10 | ₩41,812 | ₩41,865 | ₩41,729 | ₩41,792 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩41,597 | ₩41,899 | ₩41,544 | ₩41,892 | +0.71% | 21만 |
|---|
| 2026.02.06 | ₩41,383 | ₩41,631 | ₩41,383 | ₩41,597 | +0.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,356 | ₩41,436 | ₩41,195 | ₩41,249 | -0.26% | 2.3만 |
|---|
| 2026.02.04 | ₩41,731 | ₩41,731 | ₩41,503 | ₩41,664 | -0.16% | 4만 |
|---|
| 2026.02.03 | ₩41,544 | ₩41,718 | ₩41,423 | ₩41,678 | +0.32% | 5.9만 |
|---|
| 2026.02.02 | ₩41,047 | ₩41,128 | ₩40,846 | ₩41,021 | -0.07% | 4.9만 |
|---|
| 2026.01.30 | ₩42,214 | ₩42,234 | ₩41,262 | ₩41,633 | -1.38% | 9.7만 |
|---|
| 2026.01.29 | ₩43,314 | ₩43,340 | ₩42,336 | ₩42,878 | -1.01% | 6.6만 |
|---|
| 2026.01.28 | ₩42,536 | ₩42,670 | ₩42,447 | ₩42,670 | +0.32% | 4.9만 |
|---|
| 2026.01.27 | ₩42,134 | ₩42,354 | ₩42,040 | ₩42,354 | +0.52% | 2.9만 |
|---|
| 2026.01.26 | ₩42,214 | ₩42,335 | ₩42,040 | ₩42,080 | -0.32% | 1.8만 |
|---|
| 2026.01.23 | ₩41,731 | ₩41,973 | ₩41,731 | ₩41,973 | +0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩41,517 | ₩41,651 | ₩41,517 | ₩41,625 | +0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩41,597 | ₩41,664 | ₩41,383 | ₩41,505 | -0.22% | 1.2만 |
|---|
| 2026.01.20 | ₩41,396 | ₩41,517 | ₩41,383 | ₩41,423 | +0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩41,007 | ₩41,074 | ₩40,846 | ₩41,034 | +0.07% | 4만 |
|---|
| 2026.01.15 | ₩41,046 | ₩41,275 | ₩41,046 | ₩41,222 | +0.43% | 3.9만 |
|---|
| 2026.01.14 | ₩41,517 | ₩41,517 | ₩41,141 | ₩41,302 | -0.52% | 2.3만 |
|---|
| 2026.01.13 | ₩41,074 | ₩41,141 | ₩40,860 | ₩40,940 | -0.33% | 15.4만 |
|---|
| 2026.01.12 | ₩40,833 | ₩41,007 | ₩40,819 | ₩40,866 | +0.08% | 3.3만 |
|---|
| 2026.01.09 | ₩40,451 | ₩40,574 | ₩40,444 | ₩40,464 | +0.03% | 14.4만 |
|---|
| 2026.01.08 | ₩40,122 | ₩40,283 | ₩40,028 | ₩40,276 | +0.38% | 1.3만 |
|---|
| 2026.01.07 | ₩40,363 | ₩40,363 | ₩40,176 | ₩40,283 | -0.20% | 2.5만 |
|---|
| 2026.01.06 | ₩40,551 | ₩40,612 | ₩40,451 | ₩40,471 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩40,243 | ₩40,355 | ₩40,162 | ₩40,337 | +0.23% | 18.3만 |
|---|
| 2026.01.02 | ₩39,841 | ₩39,841 | ₩39,613 | ₩39,706 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩39,881 | ₩39,881 | ₩39,626 | ₩39,666 | -0.54% | 3.2만 |
|---|
| 2025.12.30 | ₩40,216 | ₩40,256 | ₩40,068 | ₩40,122 | -0.23% | 5.3만 |
|---|
| 2025.12.29 | ₩39,908 | ₩39,933 | ₩39,747 | ₩39,810 | -0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩40,337 | ₩40,408 | ₩40,310 | ₩40,408 | +0.18% | 1.9만 |
|---|
| 2025.12.24 | ₩40,068 | ₩40,068 | ₩39,894 | ₩40,047 | -0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩39,773 | ₩39,995 | ₩39,666 | ₩39,995 | +0.56% | 2.3만 |
|---|
| 2025.12.22 | ₩39,961 | ₩39,961 | ₩39,713 | ₩39,800 | -0.40% | 5만 |
|---|
| 2025.12.19 | ₩39,492 | ₩39,613 | ₩39,492 | ₩39,572 | +0.20% | 7.4만 |
|---|
| 2025.12.18 | ₩39,626 | ₩39,626 | ₩39,391 | ₩39,398 | -0.58% | 3만 |
|---|
| 2025.12.17 | ₩39,532 | ₩39,666 | ₩39,532 | ₩39,662 | +0.33% | 7.2만 |
|---|
| 2025.12.16 | ₩39,385 | ₩39,391 | ₩39,265 | ₩39,324 | -0.15% | 5.4만 |
|---|
| 2025.12.15 | ₩39,639 | ₩39,654 | ₩39,501 | ₩39,599 | -0.10% | 5.1만 |
|---|
| 2025.12.12 | ₩39,881 | ₩39,894 | ₩39,525 | ₩39,572 | -0.77% | 2.2만 |
|---|
| 2025.12.11 | ₩39,764 | ₩39,925 | ₩39,764 | ₩39,921 | +0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩39,693 | ₩39,941 | ₩39,666 | ₩39,941 | +0.62% | 11.1만 |
|---|
| 2025.12.09 | ₩39,760 | ₩39,814 | ₩39,720 | ₩39,787 | +0.07% | 15.4만 |
|---|
| 2025.12.08 | ₩39,948 | ₩39,948 | ₩39,773 | ₩39,800 | -0.37% | 3.2만 |
|---|
| 2025.12.05 | ₩40,203 | ₩40,337 | ₩40,122 | ₩40,189 | -0.03% | 7.1만 |
|---|
| 2025.12.04 | ₩40,028 | ₩40,047 | ₩39,894 | ₩40,042 | +0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩40,001 | ₩40,136 | ₩40,001 | ₩40,028 | +0.07% | 1.7만 |
|---|
| 2025.12.02 | ₩40,028 | ₩40,028 | ₩39,901 | ₩39,988 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩40,055 | ₩40,122 | ₩40,028 | ₩40,055 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩39,881 | ₩39,981 | ₩39,861 | ₩39,981 | +0.25% | 8.6천 |
|---|
| 2025.11.26 | ₩39,411 | ₩39,626 | ₩39,411 | ₩39,599 | +0.48% | 8.3만 |
|---|
| 2025.11.25 | ₩39,371 | ₩39,371 | ₩39,197 | ₩39,320 | -0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩39,197 | ₩39,478 | ₩39,197 | ₩39,425 | +0.58% | 4.8만 |
|---|
| 2025.11.21 | ₩39,197 | ₩39,265 | ₩39,103 | ₩39,220 | +0.06% | 7.7만 |
|---|
| 2025.11.20 | ₩39,492 | ₩39,541 | ₩39,264 | ₩39,277 | -0.54% | 3만 |
|---|
| 2025.11.19 | ₩39,572 | ₩39,639 | ₩39,411 | ₩39,478 | -0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩39,559 | ₩39,724 | ₩39,484 | ₩39,688 | +0.33% | 1.3만 |
|---|
| 2025.11.17 | ₩39,613 | ₩39,680 | ₩39,476 | ₩39,539 | -0.19% | 9.8천 |
|---|
| 2025.11.14 | ₩39,545 | ₩39,747 | ₩39,545 | ₩39,587 | +0.11% | 2만 |
|---|
| 2025.11.13 | ₩39,854 | ₩39,867 | ₩39,613 | ₩39,613 | -0.61% | 4만 |
|---|
| 2025.11.12 | ₩39,653 | ₩39,787 | ₩39,653 | ₩39,735 | +0.21% | 2.9만 |
|---|
| 2025.11.11 | ₩39,666 | ₩39,740 | ₩39,619 | ₩39,740 | +0.19% | 1.2만 |
|---|
| 2025.11.10 | ₩39,343 | ₩39,545 | ₩39,323 | ₩39,539 | +0.50% | 8.8천 |
|---|
| 2025.11.07 | ₩39,130 | ₩39,157 | ₩39,023 | ₩39,157 | +0.07% | 1.9만 |
|---|
| 2025.11.06 | ₩39,063 | ₩39,157 | ₩38,953 | ₩39,017 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩38,969 | ₩39,143 | ₩38,969 | ₩39,060 | +0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩38,929 | ₩39,009 | ₩38,862 | ₩38,969 | +0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩39,170 | ₩39,224 | ₩39,076 | ₩39,210 | +0.10% | 1.6만 |
|---|
| 2025.10.31 | ₩39,157 | ₩39,165 | ₩39,023 | ₩39,116 | -0.10% | 1.7만 |
|---|
| 2025.10.30 | ₩38,969 | ₩39,149 | ₩38,929 | ₩39,111 | +0.36% | 1.8만 |
|---|
| 2025.10.29 | ₩39,130 | ₩39,183 | ₩39,008 | ₩39,008 | -0.31% | 1.5만 |
|---|
| 2025.10.28 | ₩38,888 | ₩38,942 | ₩38,875 | ₩38,888 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩39,049 | ₩39,103 | ₩38,996 | ₩39,004 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩39,224 | ₩39,304 | ₩39,170 | ₩39,170 | -0.14% | 1.5만 |
|---|
| 2025.10.23 | ₩39,210 | ₩39,297 | ₩39,157 | ₩39,183 | -0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩38,795 | ₩38,982 | ₩38,690 | ₩38,915 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩38,848 | ₩38,848 | ₩38,540 | ₩38,697 | -0.39% | 1.3만 |
|---|
| 2025.10.20 | ₩39,076 | ₩39,206 | ₩39,040 | ₩39,206 | +0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩39,063 | ₩39,063 | ₩38,835 | ₩38,933 | -0.33% | 9.1천 |
|---|
| 2025.10.16 | ₩39,237 | ₩39,385 | ₩39,170 | ₩39,273 | +0.09% | 3만 |
|---|
| 2025.10.15 | ₩39,090 | ₩39,210 | ₩39,023 | ₩39,208 | +0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,808 | ₩39,036 | ₩38,808 | ₩38,886 | +0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩38,929 | ₩39,090 | ₩38,876 | ₩38,996 | +0.17% | 1.1만 |
|---|
| 2025.10.10 | ₩38,728 | ₩38,741 | ₩38,365 | ₩38,406 | -0.83% | 1.1만 |
|---|